Singapore markets close in 7 hours 12 minutes
Straits Times Index
3,335.77 +2.97 (+0.09%) Nikkei
39,722.05 +138.97 (+0.35%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,503.29 +2,630.45 (+4.32%) CMC Crypto 200
1,315.58 +31.75 (+2.47%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240802C00140000 | 2024-06-24 11:13AM EDT | 140.00 | 5.07 | 4.10 | 5.10 | 0.00 | - | 1 | 1 | 35.00% |
| COF240802C00142000 | 2024-06-26 3:42PM EDT | 142.00 | 3.10 | 3.30 | 4.40 | +3.10 | - | - | 1 | 35.74% |
| COF240802C00144000 | 2024-06-28 9:32AM EDT | 144.00 | 2.25 | 2.75 | 3.30 | +2.25 | - | 1 | 2 | 33.35% |
| COF240802C00145000 | 2024-06-24 12:00PM EDT | 145.00 | 2.92 | 2.45 | 2.95 | 0.00 | - | 12 | 11 | 33.13% |
| COF240802C00147000 | 2024-06-20 9:30AM EDT | 147.00 | 1.93 | 1.85 | 3.70 | 0.00 | - | - | 3 | 41.97% |
| COF240802C00149000 | 2024-06-25 12:54PM EDT | 149.00 | 1.10 | 0.00 | 1.90 | +1.10 | - | - | 1 | 33.00% |
| COF240802C00150000 | 2024-06-26 2:15PM EDT | 150.00 | 1.05 | 0.00 | 2.65 | +1.05 | - | - | 18 | 40.22% |
| COF240802C00160000 | 2024-06-18 1:35PM EDT | 160.00 | 0.60 | 0.00 | 2.40 | 0.00 | - | - | 2 | 53.47% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240802P00120000 | 2024-06-28 2:44PM EDT | 120.00 | 0.50 | 0.40 | 0.70 | -0.35 | -41.18% | 1 | 19 | 37.40% |
| COF240802P00125000 | 2024-06-25 3:42PM EDT | 125.00 | 1.47 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 50.65% |
| COF240802P00127000 | 2024-06-26 11:29AM EDT | 127.00 | 2.10 | 0.00 | 3.30 | +2.10 | - | - | 4 | 48.50% |
| COF240802P00128000 | 2024-06-27 10:56AM EDT | 128.00 | 2.65 | 1.20 | 1.65 | +2.65 | - | - | 23 | 33.33% |
| COF240802P00130000 | 2024-06-26 9:51AM EDT | 130.00 | 3.12 | 0.25 | 3.90 | 0.00 | - | 1 | 26 | 45.80% |
| COF240802P00131000 | 2024-06-24 9:47AM EDT | 131.00 | 2.80 | 0.45 | 3.40 | +2.80 | - | - | 1 | 39.97% |
| COF240802P00132000 | 2024-06-27 10:24AM EDT | 132.00 | 3.84 | 2.15 | 2.70 | +3.84 | - | - | 15 | 32.78% |
| COF240802P00133000 | 2024-06-28 1:22PM EDT | 133.00 | 2.55 | 0.90 | 2.90 | +2.55 | - | 20 | 21 | 31.80% |
| COF240802P00134000 | 2024-06-28 3:23PM EDT | 134.00 | 3.16 | 2.20 | 3.30 | -1.49 | -32.04% | 1 | 1 | 32.01% |
| COF240802P00135000 | 2024-06-24 12:12PM EDT | 135.00 | 3.41 | 2.90 | 4.00 | 0.00 | - | 3 | 6 | 33.89% |
| COF240802P00150000 | 2024-06-28 12:28PM EDT | 150.00 | 12.60 | 10.80 | 14.60 | +12.60 | - | 3 | 6 | 43.08% |
© 2024 Yahoo. All rights reserved.