Singapore markets close in 5 hours 5 minutes
Straits Times Index
3,325.71 -0.57 (-0.02%) Nikkei
39,700.24 +527.09 (+1.35%) Hang Seng
18,058.24 -14.66 (-0.08%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,942.56 +580.45 (+0.95%) CMC Crypto 200
1,282.90 +33.78 (+2.70%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240726C00120000 | 2024-06-18 3:27PM EDT | 120.00 | 18.30 | 14.20 | 18.00 | 0.00 | - | 2 | 8 | 58.20% |
| COF240726C00130000 | 2024-06-17 10:21AM EDT | 130.00 | 8.90 | 6.20 | 8.20 | 0.00 | - | 1 | 2 | 35.27% |
| COF240726C00134000 | 2024-06-14 10:37AM EDT | 134.00 | 5.58 | 5.40 | 5.70 | 0.00 | - | - | 2 | 33.66% |
| COF240726C00135000 | 2024-06-18 10:19AM EDT | 135.00 | 6.89 | 4.70 | 5.20 | 0.00 | - | 1 | 7 | 33.61% |
| COF240726C00136000 | 2024-06-07 10:44AM EDT | 136.00 | 6.85 | 4.20 | 4.80 | 0.00 | - | 5 | 5 | 34.00% |
| COF240726C00137000 | 2024-06-24 3:59PM EDT | 137.00 | 5.60 | 3.90 | 4.20 | 0.00 | - | 1 | 3 | 32.91% |
| COF240726C00138000 | 2024-06-24 3:32PM EDT | 138.00 | 5.40 | 1.60 | 3.80 | 0.00 | - | 7 | 15 | 32.92% |
| COF240726C00139000 | 2024-06-24 11:28AM EDT | 139.00 | 4.90 | 1.30 | 3.30 | 0.00 | - | 1 | 12 | 32.08% |
| COF240726C00140000 | 2024-06-25 3:41PM EDT | 140.00 | 2.95 | 2.30 | 2.90 | -1.50 | -33.71% | 33 | 60 | 31.68% |
| COF240726C00141000 | 2024-06-21 3:41PM EDT | 141.00 | 3.30 | 1.40 | 3.30 | 0.00 | - | 12 | 12 | 36.60% |
| COF240726C00142000 | 2024-06-13 9:47AM EDT | 142.00 | 2.60 | 1.15 | 2.45 | 0.00 | - | 1 | 24 | 32.75% |
| COF240726C00143000 | 2024-06-24 1:20PM EDT | 143.00 | 3.16 | 1.00 | 2.00 | 0.00 | - | 1 | 11 | 31.36% |
| COF240726C00145000 | 2024-06-25 3:41PM EDT | 145.00 | 1.53 | 1.40 | 1.55 | -1.01 | -39.76% | 33 | 38 | 31.32% |
| COF240726C00146000 | 2024-06-25 10:18AM EDT | 146.00 | 1.75 | 1.20 | 1.40 | -0.55 | -23.91% | 10 | 26 | 31.69% |
| COF240726C00147000 | 2024-06-25 3:18PM EDT | 147.00 | 1.18 | 1.05 | 1.20 | -0.49 | -29.34% | 1 | 7 | 31.42% |
| COF240726C00148000 | 2024-06-12 12:18PM EDT | 148.00 | 2.25 | 0.90 | 1.15 | 0.00 | - | - | 2 | 32.47% |
| COF240726C00150000 | 2024-06-24 12:59PM EDT | 150.00 | 1.30 | 0.65 | 0.85 | 0.00 | - | 36 | 38 | 32.13% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240726P00075000 | 2024-06-12 11:05AM EDT | 75.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 120.12% |
| COF240726P00085000 | 2024-06-12 9:30AM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 97.90% |
| COF240726P00115000 | 2024-06-20 3:32PM EDT | 115.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 4 | 10 | 42.14% |
| COF240726P00120000 | 2024-06-24 1:58PM EDT | 120.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 10 | 12 | 33.47% |
| COF240726P00123000 | 2024-06-14 12:29PM EDT | 123.00 | 1.37 | 0.85 | 1.05 | 0.00 | - | - | 8 | 32.28% |
| COF240726P00124000 | 2024-06-20 10:51AM EDT | 124.00 | 0.99 | 1.00 | 1.20 | 0.00 | - | - | 1 | 31.91% |
| COF240726P00125000 | 2024-06-25 3:50PM EDT | 125.00 | 1.28 | 1.20 | 1.70 | +0.38 | +42.22% | 4 | 29 | 34.55% |
| COF240726P00129000 | 2024-06-18 12:27PM EDT | 129.00 | 1.76 | 2.05 | 2.30 | 0.00 | - | 1 | 3 | 30.37% |
| COF240726P00130000 | 2024-06-25 12:17PM EDT | 130.00 | 2.35 | 1.80 | 2.60 | +0.70 | +42.42% | 11 | 14 | 30.09% |
| COF240726P00132000 | 2024-06-17 11:47AM EDT | 132.00 | 3.20 | 2.95 | 4.10 | 0.00 | - | 2 | 4 | 34.89% |
| COF240726P00134000 | 2024-06-25 10:48AM EDT | 134.00 | 3.30 | 3.00 | 4.20 | +0.52 | +18.71% | 1 | 19 | 29.55% |
| COF240726P00135000 | 2024-06-24 1:25PM EDT | 135.00 | 3.06 | 4.20 | 4.60 | 0.00 | - | 10 | 20 | 28.88% |
| COF240726P00137000 | 2024-06-11 12:51PM EDT | 137.00 | 4.96 | 5.20 | 6.40 | 0.00 | - | - | 1 | 33.30% |
| COF240726P00140000 | 2024-06-21 2:27PM EDT | 140.00 | 6.40 | 7.10 | 7.50 | 0.00 | - | 1 | 8 | 27.98% |
© 2024 Yahoo. All rights reserved.