Singapore markets close in 7 hours 22 minutes
Straits Times Index
3,329.59 -3.21 (-0.10%) Nikkei
39,719.10 +136.02 (+0.34%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,418.66 +2,530.64 (+4.16%) CMC Crypto 200
1,315.23 +31.40 (+2.45%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240816C00115000 | 2024-06-10 11:47AM EDT | 115.00 | 26.30 | 22.20 | 26.40 | 0.00 | - | - | 2 | 60.28% |
| COF240816C00125000 | 2024-06-10 3:53PM EDT | 125.00 | 18.02 | 14.80 | 15.60 | 0.00 | - | 2 | 0 | 36.55% |
| COF240816C00130000 | 2024-06-28 3:45PM EDT | 130.00 | 10.70 | 11.00 | 11.80 | +2.55 | +31.29% | 3 | 6 | 35.16% |
| COF240816C00135000 | 2024-06-28 3:45PM EDT | 135.00 | 7.45 | 7.70 | 8.00 | +2.55 | +52.04% | 6 | 162 | 31.29% |
| COF240816C00140000 | 2024-06-28 1:30PM EDT | 140.00 | 5.30 | 5.00 | 5.30 | +2.30 | +76.67% | 18 | 156 | 30.34% |
| COF240816C00145000 | 2024-06-28 10:02AM EDT | 145.00 | 2.51 | 3.00 | 3.30 | +0.86 | +52.12% | 3 | 472 | 29.66% |
| COF240816C00150000 | 2024-06-28 11:27AM EDT | 150.00 | 1.84 | 1.65 | 1.95 | +0.84 | +84.00% | 9 | 371 | 29.33% |
| COF240816C00155000 | 2024-06-28 3:41PM EDT | 155.00 | 0.60 | 0.80 | 1.10 | +0.05 | +9.09% | 1 | 49 | 29.20% |
| COF240816C00160000 | 2024-06-24 3:19PM EDT | 160.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 18 | 22 | 30.98% |
| COF240816C00165000 | 2024-06-27 9:30AM EDT | 165.00 | 0.40 | 0.20 | 0.45 | +0.40 | - | - | 3 | 31.59% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240816P00100000 | 2024-06-17 2:46PM EDT | 100.00 | 0.28 | 0.00 | 0.80 | 0.00 | - | - | 10 | 53.08% |
| COF240816P00110000 | 2024-06-28 12:31PM EDT | 110.00 | 0.25 | 0.15 | 0.35 | -0.20 | -44.44% | 1 | 6 | 38.77% |
| COF240816P00115000 | 2024-06-28 10:15AM EDT | 115.00 | 0.24 | 0.30 | 0.50 | -0.47 | -66.20% | 1 | 12 | 35.21% |
| COF240816P00120000 | 2024-06-28 10:15AM EDT | 120.00 | 0.55 | 0.60 | 0.90 | -0.85 | -60.71% | 3 | 54 | 33.64% |
| COF240816P00125000 | 2024-06-28 1:23PM EDT | 125.00 | 1.26 | 1.20 | 1.45 | -0.89 | -41.40% | 55 | 886 | 31.25% |
| COF240816P00130000 | 2024-06-28 2:40PM EDT | 130.00 | 2.55 | 2.25 | 2.50 | -1.05 | -29.17% | 7 | 1,202 | 30.04% |
| COF240816P00135000 | 2024-06-28 1:23PM EDT | 135.00 | 3.89 | 3.90 | 4.10 | -1.91 | -32.93% | 52 | 997 | 28.93% |
| COF240816P00140000 | 2024-06-28 10:50AM EDT | 140.00 | 6.50 | 6.20 | 6.40 | -2.53 | -28.02% | 2 | 105 | 28.06% |
| COF240816P00145000 | 2024-06-28 3:35PM EDT | 145.00 | 9.80 | 9.20 | 9.50 | -1.20 | -10.91% | 1 | 5 | 27.77% |
| COF240816P00150000 | 2024-06-27 9:57AM EDT | 150.00 | 15.75 | 11.00 | 15.00 | 0.00 | - | 1 | 13 | 38.43% |
© 2024 Yahoo. All rights reserved.