Singapore markets close in 6 hours 43 minutes
Straits Times Index
3,323.58 -2.70 (-0.08%) Nikkei
39,683.51 +510.36 (+1.30%) Hang Seng
18,066.70 -6.20 (-0.03%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,322.39 +1,873.24 (+3.10%) CMC Crypto 200
1,287.97 +38.85 (+3.11%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719C00070000 | 2024-05-01 3:38PM EDT | 70.00 | 72.78 | 66.10 | 70.10 | 0.00 | - | - | 1 | 220.12% |
| COF240719C00100000 | 2024-06-10 9:38AM EDT | 100.00 | 39.68 | 33.50 | 37.30 | 0.00 | - | 1 | 5 | 73.97% |
| COF240719C00105000 | 2024-05-09 10:03AM EDT | 105.00 | 38.70 | 34.10 | 37.80 | 0.00 | - | 1 | 1 | 140.14% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 110.00 | 37.30 | 28.10 | 29.80 | 0.00 | - | 1 | 1 | 103.49% |
| COF240719C00115000 | 2024-06-14 11:10AM EDT | 115.00 | 19.87 | 18.80 | 22.30 | 0.00 | - | 2 | 58 | 71.70% |
| COF240719C00120000 | 2024-06-20 10:45AM EDT | 120.00 | 16.77 | 14.30 | 17.60 | -0.65 | -3.73% | 1 | 9 | 62.18% |
| COF240719C00125000 | 2024-06-17 2:22PM EDT | 125.00 | 13.70 | 10.80 | 11.10 | 0.00 | - | 3 | 377 | 34.45% |
| COF240719C00130000 | 2024-06-21 12:20PM EDT | 130.00 | 7.50 | 5.50 | 8.40 | 0.00 | - | 1 | 219 | 41.65% |
| COF240719C00135000 | 2024-06-25 3:53PM EDT | 135.00 | 3.60 | 3.40 | 3.70 | -2.20 | -37.93% | 11 | 212 | 27.31% |
| COF240719C00140000 | 2024-06-25 2:16PM EDT | 140.00 | 1.70 | 1.40 | 1.60 | -1.15 | -40.35% | 66 | 5,177 | 25.62% |
| COF240719C00145000 | 2024-06-25 2:16PM EDT | 145.00 | 0.70 | 0.55 | 0.65 | -0.50 | -41.67% | 36 | 831 | 25.93% |
| COF240719C00150000 | 2024-06-25 3:50PM EDT | 150.00 | 0.25 | 0.15 | 0.30 | -0.26 | -50.98% | 10 | 2,382 | 27.74% |
| COF240719C00155000 | 2024-06-24 10:36AM EDT | 155.00 | 0.15 | 0.05 | 0.20 | -0.08 | -34.78% | 1 | 514 | 31.45% |
| COF240719C00160000 | 2024-06-21 2:56PM EDT | 160.00 | 0.11 | 0.05 | 0.40 | 0.00 | - | 1 | 330 | 42.48% |
| COF240719C00165000 | 2024-05-20 12:41PM EDT | 165.00 | 0.45 | 0.05 | 1.00 | 0.00 | - | 35 | 102 | 51.17% |
| COF240719C00170000 | 2024-06-13 12:48PM EDT | 170.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 42.58% |
| COF240719C00175000 | 2024-05-13 9:43AM EDT | 175.00 | 0.25 | 0.05 | 0.85 | 0.00 | - | 50 | 0 | 60.30% |
| COF240719C00180000 | 2024-06-25 10:39AM EDT | 180.00 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 1 | 9 | 52.83% |
| COF240719C00185000 | 2024-06-24 9:31AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| COF240719C00190000 | 2024-06-24 10:13AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 155 | 298 | 50.39% |
| COF240719C00195000 | 2024-06-24 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 24 | 45 | 71.78% |
| COF240719C00200000 | 2024-06-12 3:52PM EDT | 200.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 30 | 75.78% |
| COF240719C00210000 | 2024-06-12 3:56PM EDT | 210.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 31 | 83.30% |
| COF240719C00220000 | 2024-06-20 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 193 | 68.75% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719P00070000 | 2024-06-10 11:44AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 11 | 126.56% |
| COF240719P00075000 | 2024-06-12 3:52PM EDT | 75.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 77 | 92.19% |
| COF240719P00080000 | 2024-06-11 10:35AM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 103.32% |
| COF240719P00085000 | 2024-06-20 3:48PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 15 | 92.68% |
| COF240719P00095000 | 2024-06-10 9:38AM EDT | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| COF240719P00100000 | 2024-06-21 11:34AM EDT | 100.00 | 0.33 | 0.05 | 0.25 | 0.00 | - | 1 | 11 | 58.50% |
| COF240719P00105000 | 2024-06-21 11:34AM EDT | 105.00 | 0.38 | 0.05 | 0.25 | 0.00 | - | 1 | 24 | 50.20% |
| COF240719P00110000 | 2024-06-25 11:56AM EDT | 110.00 | 0.20 | 0.05 | 0.20 | +0.07 | +53.85% | 2 | 66 | 44.29% |
| COF240719P00115000 | 2024-06-13 10:04AM EDT | 115.00 | 0.47 | 0.10 | 0.75 | 0.00 | - | 1 | 31 | 48.80% |
| COF240719P00120000 | 2024-06-25 2:35PM EDT | 120.00 | 0.27 | 0.20 | 0.30 | +0.03 | +12.50% | 1 | 585 | 30.57% |
| COF240719P00125000 | 2024-06-25 1:07PM EDT | 125.00 | 0.55 | 0.50 | 0.60 | +0.19 | +52.78% | 45 | 573 | 26.71% |
| COF240719P00130000 | 2024-06-25 3:07PM EDT | 130.00 | 1.35 | 1.35 | 1.45 | +0.50 | +58.82% | 23 | 579 | 24.60% |
| COF240719P00135000 | 2024-06-25 3:44PM EDT | 135.00 | 3.10 | 3.10 | 3.30 | +1.10 | +55.00% | 66 | 552 | 23.40% |
| COF240719P00140000 | 2024-06-25 3:31PM EDT | 140.00 | 6.00 | 6.00 | 6.30 | +1.90 | +46.34% | 24 | 886 | 21.85% |
| COF240719P00145000 | 2024-06-07 1:49PM EDT | 145.00 | 7.80 | 10.10 | 10.60 | 0.00 | - | 5 | 601 | 23.37% |
| COF240719P00150000 | 2024-06-17 9:55AM EDT | 150.00 | 15.43 | 13.70 | 16.80 | 0.00 | - | 1 | 291 | 45.83% |
| COF240719P00155000 | 2024-06-10 2:58PM EDT | 155.00 | 14.62 | 18.40 | 21.90 | 0.00 | - | 1 | 1 | 55.25% |
| COF240719P00160000 | 2024-05-14 3:56PM EDT | 160.00 | 16.90 | 22.90 | 26.90 | 0.00 | - | 3 | 0 | 62.96% |
© 2024 Yahoo. All rights reserved.