Singapore markets close in 5 hours 49 minutes
Straits Times Index
3,324.01 -2.27 (-0.07%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,048.27 -24.63 (-0.14%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,006.56 +872.66 (+1.43%) CMC Crypto 200
1,287.91 +38.79 (+3.10%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240705C00125000 | 2024-06-18 10:48AM EDT | 125.00 | 12.85 | 10.00 | 12.10 | 0.00 | - | - | 3 | 52.54% |
| COF240705C00132000 | 2024-06-25 2:57PM EDT | 132.00 | 4.20 | 2.60 | 4.10 | -1.97 | -31.93% | 3 | 61 | 27.30% |
| COF240705C00133000 | 2024-06-18 10:23AM EDT | 133.00 | 5.37 | 3.20 | 3.40 | 0.00 | - | - | 61 | 26.61% |
| COF240705C00134000 | 2024-06-17 11:58AM EDT | 134.00 | 4.30 | 2.60 | 2.75 | 0.00 | - | 1 | 1 | 25.86% |
| COF240705C00135000 | 2024-06-25 3:47PM EDT | 135.00 | 2.10 | 2.05 | 2.20 | -2.30 | -52.27% | 12 | 24 | 25.46% |
| COF240705C00136000 | 2024-06-25 1:51PM EDT | 136.00 | 1.85 | 1.55 | 1.75 | -1.75 | -48.61% | 10 | 13 | 25.44% |
| COF240705C00137000 | 2024-06-25 1:03PM EDT | 137.00 | 1.40 | 1.15 | 1.30 | -1.91 | -57.70% | 40 | 28 | 24.59% |
| COF240705C00138000 | 2024-06-25 11:06AM EDT | 138.00 | 1.27 | 0.85 | 1.00 | -1.40 | -52.43% | 1 | 11 | 24.71% |
| COF240705C00139000 | 2024-06-25 9:35AM EDT | 139.00 | 0.75 | 0.60 | 0.75 | -1.55 | -67.39% | 2 | 335 | 24.73% |
| COF240705C00140000 | 2024-06-25 9:42AM EDT | 140.00 | 1.19 | 0.40 | 0.55 | -0.21 | -15.00% | 1 | 53 | 24.71% |
| COF240705C00141000 | 2024-06-25 12:16PM EDT | 141.00 | 0.41 | 0.30 | 0.40 | -0.69 | -62.73% | 42 | 68 | 24.81% |
| COF240705C00142000 | 2024-06-25 12:16PM EDT | 142.00 | 0.30 | 0.20 | 0.30 | -0.70 | -70.00% | 1 | 28 | 25.20% |
| COF240705C00143000 | 2024-06-25 9:30AM EDT | 143.00 | 0.60 | 0.15 | 0.25 | -0.11 | -15.49% | 3 | 216 | 26.32% |
| COF240705C00144000 | 2024-06-24 3:27PM EDT | 144.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 2 | 16 | 27.10% |
| COF240705C00145000 | 2024-06-25 11:25AM EDT | 145.00 | 0.20 | 0.05 | 0.20 | -0.11 | -35.48% | 10 | 308 | 29.25% |
| COF240705C00146000 | 2024-06-25 9:30AM EDT | 146.00 | 0.30 | 0.05 | 0.20 | +0.13 | +76.47% | 3 | 26 | 31.35% |
| COF240705C00147000 | 2024-06-13 12:07PM EDT | 147.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 2 | 12 | 33.40% |
| COF240705C00148000 | 2024-06-25 3:50PM EDT | 148.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 73 | 236 | 35.45% |
| COF240705C00150000 | 2024-06-13 9:47AM EDT | 150.00 | 0.19 | 0.05 | 0.10 | 0.00 | - | 1 | 16 | 34.57% |
| COF240705C00152500 | 2024-06-20 1:36PM EDT | 152.50 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 5 | 51.27% |
| COF240705C00155000 | 2024-06-24 10:56AM EDT | 155.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 10 | 43.16% |
| COF240705C00165000 | 2024-06-25 10:29AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 8 | 53.32% |
| COF240705C00170000 | 2024-06-24 10:31AM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 82 | 109 | 63.28% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240705P00100000 | 2024-06-20 11:37AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 75 | 90 | 77.73% |
| COF240705P00105000 | 2024-06-24 9:38AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 66.21% |
| COF240705P00110000 | 2024-06-25 10:06AM EDT | 110.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 40 | 3 | 58.40% |
| COF240705P00120000 | 2024-06-18 9:41AM EDT | 120.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 14 | 52.25% |
| COF240705P00123000 | 2024-06-10 11:08AM EDT | 123.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | - | 1 | 45.02% |
| COF240705P00124000 | 2024-06-24 10:09AM EDT | 124.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 19 | 33.40% |
| COF240705P00125000 | 2024-06-21 11:01AM EDT | 125.00 | 0.22 | 0.10 | 0.15 | 0.00 | - | 200 | 202 | 28.96% |
| COF240705P00126000 | 2024-06-25 11:23AM EDT | 126.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 10 | 47 | 28.32% |
| COF240705P00127000 | 2024-06-25 12:16PM EDT | 127.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 5 | 14 | 27.20% |
| COF240705P00128000 | 2024-06-25 12:16PM EDT | 128.00 | 0.28 | 0.20 | 0.30 | -0.49 | -63.64% | 1 | 3 | 25.78% |
| COF240705P00129000 | 2024-06-24 3:54PM EDT | 129.00 | 0.32 | 0.30 | 0.40 | +0.14 | +77.78% | 1 | 22 | 25.10% |
| COF240705P00130000 | 2024-06-25 11:22AM EDT | 130.00 | 0.40 | 0.45 | 0.55 | -0.15 | -27.27% | 11 | 43 | 24.76% |
| COF240705P00131000 | 2024-06-25 11:15AM EDT | 131.00 | 0.55 | 0.60 | 0.75 | +0.28 | +103.70% | 6 | 254 | 24.51% |
| COF240705P00132000 | 2024-06-25 9:48AM EDT | 132.00 | 0.47 | 0.85 | 1.00 | -0.28 | -37.33% | 1 | 83 | 24.20% |
| COF240705P00133000 | 2024-06-25 10:03AM EDT | 133.00 | 0.80 | 1.15 | 1.30 | -0.12 | -13.04% | 2 | 73 | 23.76% |
| COF240705P00134000 | 2024-06-24 12:05PM EDT | 134.00 | 0.60 | 1.50 | 1.65 | 0.00 | - | 4 | 14 | 23.12% |
| COF240705P00135000 | 2024-06-25 3:32PM EDT | 135.00 | 1.85 | 1.95 | 2.10 | +1.04 | +128.40% | 27 | 15 | 22.78% |
| COF240705P00136000 | 2024-06-25 10:47AM EDT | 136.00 | 1.75 | 2.45 | 2.65 | +0.60 | +52.17% | 2 | 31 | 22.71% |
| COF240705P00137000 | 2024-06-24 1:27PM EDT | 137.00 | 1.35 | 3.00 | 3.30 | 0.00 | - | 2 | 11 | 22.90% |
| COF240705P00138000 | 2024-06-24 2:42PM EDT | 138.00 | 1.79 | 3.70 | 5.40 | 0.00 | - | 5 | 6 | 40.14% |
| COF240705P00139000 | 2024-06-24 11:14AM EDT | 139.00 | 2.40 | 4.40 | 6.60 | 0.00 | - | 3 | 9 | 46.58% |
| COF240705P00140000 | 2024-06-24 3:00PM EDT | 140.00 | 2.74 | 4.70 | 6.90 | 0.00 | - | 4 | 45 | 41.75% |
| COF240705P00141000 | 2024-06-07 3:54PM EDT | 141.00 | 3.70 | 6.10 | 8.00 | 0.00 | - | 15 | 15 | 46.58% |
| COF240705P00143000 | 2024-06-10 2:05PM EDT | 143.00 | 4.70 | 7.50 | 9.50 | 0.00 | - | - | 4 | 46.29% |
| COF240705P00144000 | 2024-06-10 2:36PM EDT | 144.00 | 5.00 | 7.50 | 10.70 | 0.00 | - | - | 1 | 52.30% |
| COF240705P00145000 | 2024-06-05 11:47AM EDT | 145.00 | 10.75 | 8.90 | 11.50 | 0.00 | - | - | 300 | 52.30% |
| COF240705P00150000 | 2024-06-14 1:45PM EDT | 150.00 | 16.45 | 13.40 | 16.80 | 0.00 | - | - | 4 | 71.00% |
| COF240705P00155000 | 2024-06-21 3:16PM EDT | 155.00 | 18.20 | 18.60 | 21.30 | 0.00 | - | 11 | 11 | 74.61% |
© 2024 Yahoo. All rights reserved.