Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
69,157.30 -1,518.33 (-2.15%) CMC Crypto 200
1,437.44 -41.26 (-2.79%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920C00060000 | 2024-01-05 3:57PM EDT | 60.00 | 72.90 | 75.40 | 79.10 | 0.00 | - | 1 | 3 | 0.00% |
| COF240920C00065000 | 2023-12-21 12:35PM EDT | 65.00 | 66.20 | 61.50 | 66.00 | 0.00 | - | - | 1 | 0.00% |
| COF240920C00070000 | 2024-01-03 11:53AM EDT | 70.00 | 61.10 | 66.20 | 69.30 | 0.00 | - | 1 | 4 | 0.00% |
| COF240920C00075000 | 2024-03-28 12:33PM EDT | 75.00 | 74.33 | 70.20 | 73.90 | 0.00 | - | 3 | 3 | 131.19% |
| COF240920C00085000 | 2024-01-11 12:11PM EDT | 85.00 | 45.75 | 50.40 | 54.50 | 0.00 | - | 1 | 1 | 0.00% |
| COF240920C00090000 | 2023-12-28 3:47PM EDT | 90.00 | 45.00 | 48.80 | 52.90 | 0.00 | - | - | 1 | 55.62% |
| COF240920C00095000 | 2023-12-20 2:42PM EDT | 95.00 | 40.00 | 34.80 | 37.10 | 0.00 | - | - | 1 | 0.00% |
| COF240920C00100000 | 2024-06-07 2:44PM EDT | 100.00 | 42.00 | 39.60 | 43.40 | +1.20 | +2.94% | 1 | 17 | 50.64% |
| COF240920C00105000 | 2024-06-04 9:30AM EDT | 105.00 | 32.50 | 34.80 | 38.60 | 0.00 | - | 2 | 13 | 58.78% |
| COF240920C00110000 | 2024-05-24 12:16PM EDT | 110.00 | 30.35 | 31.20 | 32.20 | 0.00 | - | 5 | 37 | 44.06% |
| COF240920C00115000 | 2024-06-07 1:47PM EDT | 115.00 | 26.45 | 26.30 | 27.70 | +3.15 | +13.52% | 1 | 40 | 41.05% |
| COF240920C00120000 | 2024-06-05 12:52PM EDT | 120.00 | 18.37 | 21.70 | 22.90 | 0.00 | - | 4 | 40 | 36.08% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 125.00 | 22.11 | 20.30 | 21.40 | 0.00 | - | 9 | 116 | 44.57% |
| COF240920C00130000 | 2024-06-07 1:23PM EDT | 130.00 | 14.00 | 13.40 | 15.10 | +2.25 | +19.15% | 1 | 158 | 32.45% |
| COF240920C00135000 | 2024-06-06 3:50PM EDT | 135.00 | 8.90 | 10.30 | 11.60 | 0.00 | - | 47 | 476 | 30.49% |
| COF240920C00140000 | 2024-06-07 1:36PM EDT | 140.00 | 8.16 | 8.30 | 8.70 | +0.96 | +13.33% | 22 | 401 | 29.28% |
| COF240920C00145000 | 2024-06-07 11:53AM EDT | 145.00 | 5.23 | 5.90 | 6.30 | +0.48 | +10.11% | 1 | 849 | 28.29% |
| COF240920C00150000 | 2024-06-05 3:53PM EDT | 150.00 | 2.90 | 4.10 | 4.50 | 0.00 | - | 2 | 309 | 27.84% |
| COF240920C00155000 | 2024-05-30 10:52AM EDT | 155.00 | 2.35 | 2.80 | 3.00 | 0.00 | - | 30 | 681 | 26.97% |
| COF240920C00160000 | 2024-06-07 11:24AM EDT | 160.00 | 2.00 | 1.85 | 2.15 | +0.80 | +100.00% | 8 | 199 | 27.36% |
| COF240920C00165000 | 2024-06-06 3:25PM EDT | 165.00 | 0.93 | 0.00 | 1.40 | 0.00 | - | 1 | 137 | 26.99% |
| COF240920C00170000 | 2024-05-22 9:43AM EDT | 170.00 | 1.12 | 0.70 | 0.90 | 0.00 | - | 6 | 171 | 26.80% |
| COF240920C00175000 | 2024-06-07 1:48PM EDT | 175.00 | 0.53 | 0.00 | 0.65 | +0.01 | +1.92% | 1 | 67 | 27.45% |
| COF240920C00180000 | 2024-06-04 10:38AM EDT | 180.00 | 0.37 | 0.20 | 2.15 | 0.00 | - | 20 | 991 | 40.75% |
| COF240920C00185000 | 2024-06-04 10:38AM EDT | 185.00 | 0.18 | 0.20 | 0.40 | 0.00 | - | 10 | 96 | 29.49% |
| COF240920C00190000 | 2024-04-17 11:09AM EDT | 190.00 | 0.69 | 0.00 | 2.35 | 0.00 | - | 1 | 29 | 47.58% |
| COF240920C00195000 | 2024-04-22 11:28AM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240920C00200000 | 2024-04-11 9:51AM EDT | 200.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 6 | 27 | 43.29% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920P00060000 | 2024-04-25 3:12PM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 66.60% |
| COF240920P00065000 | 2024-02-22 3:56PM EDT | 65.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 64.06% |
| COF240920P00070000 | 2024-04-18 9:58AM EDT | 70.00 | 0.21 | 0.00 | 2.25 | 0.00 | - | - | 4 | 82.69% |
| COF240920P00075000 | 2024-03-20 10:32AM EDT | 75.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 24 | 58.84% |
| COF240920P00080000 | 2024-04-18 9:38AM EDT | 80.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 142 | 53.37% |
| COF240920P00085000 | 2024-06-05 10:46AM EDT | 85.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 4 | 67 | 49.51% |
| COF240920P00090000 | 2024-06-07 2:50PM EDT | 90.00 | 0.29 | 0.00 | 0.30 | -0.26 | -47.27% | 3 | 130 | 43.36% |
| COF240920P00095000 | 2024-05-30 3:15PM EDT | 95.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 4 | 94 | 41.70% |
| COF240920P00100000 | 2024-06-06 9:46AM EDT | 100.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 8 | 224 | 37.79% |
| COF240920P00105000 | 2024-06-07 2:51PM EDT | 105.00 | 0.45 | 0.10 | 0.85 | -0.10 | -18.18% | 15 | 1,236 | 37.38% |
| COF240920P00110000 | 2024-06-06 10:00AM EDT | 110.00 | 0.70 | 0.60 | 1.15 | -0.10 | -12.50% | 8 | 378 | 35.18% |
| COF240920P00115000 | 2024-06-06 10:59AM EDT | 115.00 | 1.19 | 0.90 | 2.70 | 0.00 | - | 1 | 1,665 | 39.97% |
| COF240920P00120000 | 2024-06-05 11:40AM EDT | 120.00 | 2.30 | 1.35 | 2.55 | 0.00 | - | 2 | 669 | 33.33% |
| COF240920P00125000 | 2024-06-07 1:36PM EDT | 125.00 | 2.41 | 2.15 | 2.50 | -0.22 | -8.37% | 7 | 695 | 27.30% |
| COF240920P00130000 | 2024-06-07 3:14PM EDT | 130.00 | 3.10 | 3.30 | 5.00 | -1.40 | -31.11% | 9 | 3,362 | 31.33% |
| COF240920P00135000 | 2024-06-05 10:43AM EDT | 135.00 | 7.30 | 4.90 | 5.20 | 0.00 | - | 1 | 6,927 | 24.92% |
| COF240920P00140000 | 2024-06-07 2:46PM EDT | 140.00 | 6.70 | 7.00 | 7.40 | -3.30 | -33.00% | 8 | 463 | 24.29% |
| COF240920P00145000 | 2024-05-31 9:57AM EDT | 145.00 | 12.00 | 9.70 | 10.00 | 0.00 | - | 2 | 6,599 | 23.22% |
| COF240920P00150000 | 2024-05-10 3:49PM EDT | 150.00 | 12.10 | 12.70 | 14.40 | 0.00 | - | 2 | 45 | 26.77% |
| COF240920P00155000 | 2024-05-29 12:32PM EDT | 155.00 | 20.25 | 16.20 | 18.50 | 0.00 | - | 1 | 43 | 28.19% |
| COF240920P00160000 | 2024-04-29 1:53PM EDT | 160.00 | 18.40 | 23.30 | 24.90 | 0.00 | - | 1 | 1 | 38.12% |
| COF240920P00170000 | 2024-01-17 3:47PM EDT | 170.00 | 44.10 | 33.20 | 33.70 | 0.00 | - | 1 | 1 | 41.02% |
© 2024 Yahoo. All rights reserved.