Singapore markets close in 7 hours 4 minutes
Straits Times Index
3,336.96 +4.16 (+0.12%) Nikkei
39,727.22 +144.14 (+0.36%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,496.97 +2,638.66 (+4.34%) CMC Crypto 200
1,317.56 +33.73 (+2.63%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240712C00129000 | 2024-06-27 3:58PM EDT | 129.00 | 6.13 | 9.50 | 11.90 | +6.13 | - | - | 68 | 62.43% |
| COF240712C00130000 | 2024-06-28 9:32AM EDT | 130.00 | 7.50 | 8.50 | 11.00 | +2.18 | +40.98% | 1 | 101 | 60.06% |
| COF240712C00131000 | 2024-06-28 12:16PM EDT | 131.00 | 7.75 | 7.80 | 10.20 | +7.75 | - | 29 | 686 | 58.74% |
| COF240712C00132000 | 2024-06-28 12:16PM EDT | 132.00 | 6.80 | 7.00 | 9.30 | +6.80 | - | 29 | 686 | 56.08% |
| COF240712C00133000 | 2024-06-14 11:14AM EDT | 133.00 | 4.60 | 6.20 | 6.90 | 0.00 | - | - | 4 | 35.91% |
| COF240712C00134000 | 2024-06-28 12:43PM EDT | 134.00 | 5.40 | 5.30 | 7.30 | +5.40 | - | 16 | 16 | 48.19% |
| COF240712C00135000 | 2024-06-28 9:41AM EDT | 135.00 | 3.94 | 4.60 | 5.70 | +1.98 | +101.02% | 4 | 12 | 37.65% |
| COF240712C00136000 | 2024-06-27 11:22AM EDT | 136.00 | 1.52 | 3.90 | 4.80 | 0.00 | - | 4 | 29 | 34.62% |
| COF240712C00137000 | 2024-06-28 1:00PM EDT | 137.00 | 3.35 | 3.30 | 4.10 | +2.08 | +163.78% | 3 | 19 | 33.37% |
| COF240712C00138000 | 2024-06-28 3:51PM EDT | 138.00 | 2.64 | 2.75 | 3.60 | +1.64 | +164.00% | 8 | 50 | 33.72% |
| COF240712C00139000 | 2024-06-28 10:23AM EDT | 139.00 | 1.98 | 2.25 | 3.10 | +1.26 | +175.00% | 2 | 103 | 33.57% |
| COF240712C00140000 | 2024-06-28 3:39PM EDT | 140.00 | 1.55 | 1.80 | 2.60 | +0.91 | +142.19% | 93 | 162 | 32.94% |
| COF240712C00141000 | 2024-06-28 3:36PM EDT | 141.00 | 1.25 | 1.45 | 2.20 | +0.72 | +135.85% | 1,025 | 24 | 32.86% |
| COF240712C00142000 | 2024-06-28 3:58PM EDT | 142.00 | 1.20 | 1.15 | 1.90 | -0.04 | -3.23% | 8 | 26 | 33.35% |
| COF240712C00143000 | 2024-06-28 2:49PM EDT | 143.00 | 0.80 | 0.85 | 1.05 | -0.73 | -47.71% | 6 | 16 | 26.98% |
| COF240712C00144000 | 2024-06-27 3:33PM EDT | 144.00 | 0.22 | 0.65 | 0.85 | 0.00 | - | 3 | 12 | 27.32% |
| COF240712C00145000 | 2024-06-28 9:43AM EDT | 145.00 | 0.45 | 0.50 | 1.25 | -0.04 | -8.16% | 2 | 55 | 35.33% |
| COF240712C00146000 | 2024-06-28 12:56PM EDT | 146.00 | 0.43 | 0.40 | 1.00 | +0.13 | +43.33% | 1 | 33 | 34.77% |
| COF240712C00147000 | 2024-06-24 1:34PM EDT | 147.00 | 0.54 | 0.30 | 0.85 | 0.00 | - | 1 | 2 | 35.18% |
| COF240712C00148000 | 2024-06-24 10:33AM EDT | 148.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 4 | 6 | 28.66% |
| COF240712C00149000 | 2024-06-13 9:39AM EDT | 149.00 | 0.52 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 29.54% |
| COF240712C00150000 | 2024-06-28 3:12PM EDT | 150.00 | 0.17 | 0.10 | 0.25 | -0.08 | -32.00% | 14 | 316 | 30.18% |
| COF240712C00152500 | 2024-06-25 9:40AM EDT | 152.50 | 0.18 | 0.05 | 0.60 | 0.00 | - | 2 | 13 | 43.31% |
| COF240712C00155000 | 2024-06-18 9:30AM EDT | 155.00 | 0.32 | 0.05 | 0.55 | 0.00 | - | 1 | 301 | 47.27% |
| COF240712C00160000 | 2024-06-11 2:35PM EDT | 160.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | - | 1 | 55.37% |
| COF240712C00175000 | 2024-06-28 1:37PM EDT | 175.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 58 | 0 | 58.20% |
| COF240712C00180000 | 2024-06-24 2:52PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 161 | 60.74% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240712P00095000 | 2024-06-24 9:45AM EDT | 95.00 | 0.05 | 0.00 | 1.30 | +0.05 | - | - | 5 | 130.96% |
| COF240712P00100000 | 2024-06-27 1:22PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 220 | 255 | 70.31% |
| COF240712P00105000 | 2024-06-26 12:59PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 48 | 69.53% |
| COF240712P00110000 | 2024-06-11 10:12AM EDT | 110.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 3 | 70.51% |
| COF240712P00115000 | 2024-06-04 12:11PM EDT | 115.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 11 | 60.16% |
| COF240712P00120000 | 2024-06-28 3:14PM EDT | 120.00 | 0.30 | 0.05 | 0.30 | +0.15 | +100.00% | 3 | 2 | 50.49% |
| COF240712P00123000 | 2024-06-20 3:30PM EDT | 123.00 | 0.26 | 0.05 | 0.55 | 0.00 | - | 2 | 3 | 50.44% |
| COF240712P00124000 | 2024-06-28 12:21PM EDT | 124.00 | 0.12 | 0.05 | 0.20 | -0.18 | -60.00% | 5 | 15 | 37.60% |
| COF240712P00125000 | 2024-06-21 11:03AM EDT | 125.00 | 0.36 | 0.05 | 0.60 | 0.00 | - | 2 | 311 | 46.34% |
| COF240712P00126000 | 2024-06-21 11:57AM EDT | 126.00 | 0.46 | 0.10 | 0.60 | 0.00 | - | 40 | 44 | 43.70% |
| COF240712P00127000 | 2024-06-25 9:40AM EDT | 127.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 2 | 3 | 34.03% |
| COF240712P00128000 | 2024-06-27 11:27AM EDT | 128.00 | 0.74 | 0.15 | 0.25 | 0.00 | - | 2 | 16 | 30.27% |
| COF240712P00129000 | 2024-06-28 12:21PM EDT | 129.00 | 0.30 | 0.20 | 0.30 | -0.45 | -60.00% | 5 | 107 | 29.25% |
| COF240712P00130000 | 2024-06-28 12:23PM EDT | 130.00 | 0.35 | 0.25 | 0.35 | -0.93 | -72.66% | 1 | 432 | 27.98% |
| COF240712P00131000 | 2024-06-28 12:19PM EDT | 131.00 | 0.45 | 0.30 | 0.45 | -0.70 | -60.87% | 5 | 140 | 27.44% |
| COF240712P00132000 | 2024-06-28 12:23PM EDT | 132.00 | 0.57 | 0.45 | 1.15 | -0.93 | -62.00% | 4 | 196 | 35.38% |
| COF240712P00133000 | 2024-06-28 2:56PM EDT | 133.00 | 0.80 | 0.55 | 0.75 | -1.28 | -61.54% | 13 | 25 | 26.71% |
| COF240712P00134000 | 2024-06-28 1:42PM EDT | 134.00 | 0.85 | 0.75 | 0.95 | -1.50 | -63.83% | 68 | 34 | 26.27% |
| COF240712P00135000 | 2024-06-28 1:04PM EDT | 135.00 | 1.10 | 1.00 | 1.20 | -2.30 | -67.65% | 15 | 5 | 25.93% |
| COF240712P00136000 | 2024-06-28 2:57PM EDT | 136.00 | 1.72 | 0.70 | 1.45 | -0.78 | -31.20% | 305 | 908 | 25.05% |
| COF240712P00137000 | 2024-06-28 11:13AM EDT | 137.00 | 1.70 | 1.65 | 2.45 | -1.20 | -41.38% | 17 | 5 | 31.35% |
| COF240712P00138000 | 2024-06-28 11:13AM EDT | 138.00 | 2.10 | 2.05 | 2.85 | -1.75 | -45.45% | 3 | 1 | 30.71% |
| COF240712P00139000 | 2024-06-28 12:33PM EDT | 139.00 | 2.70 | 1.95 | 3.40 | -2.20 | -44.90% | 11 | 29 | 31.08% |
| COF240712P00140000 | 2024-06-28 3:47PM EDT | 140.00 | 3.50 | 2.50 | 3.90 | -3.41 | -49.35% | 4 | 32 | 30.42% |
| COF240712P00141000 | 2024-06-28 1:08PM EDT | 141.00 | 3.80 | 3.10 | 4.60 | -0.20 | -5.00% | 7 | 5 | 31.30% |
| COF240712P00143000 | 2024-06-26 11:26AM EDT | 143.00 | 8.99 | 4.10 | 7.40 | +8.99 | - | - | 2 | 47.02% |
| COF240712P00150000 | 2024-06-27 2:47PM EDT | 150.00 | 16.70 | 9.70 | 14.00 | 0.00 | - | 15 | 14 | 64.31% |
| COF240712P00155000 | 2024-06-27 10:21AM EDT | 155.00 | 21.20 | 14.50 | 18.90 | 0.00 | - | 3 | 0 | 76.12% |
© 2024 Yahoo. All rights reserved.