Singapore markets close in 6 hours 41 minutes
Straits Times Index
3,325.51 -0.77 (-0.02%) Nikkei
39,659.02 +485.87 (+1.24%) Hang Seng
18,079.93 +7.03 (+0.04%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,380.68 +1,991.12 (+3.30%) CMC Crypto 200
1,287.66 +38.54 (+3.08%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241220C00100000 | 2024-05-09 11:44AM EDT | 100.00 | 45.65 | 41.00 | 44.80 | 0.00 | - | 1 | 1 | 65.32% |
| COF241220C00105000 | 2024-03-01 1:25PM EDT | 105.00 | 37.70 | 47.60 | 49.50 | 0.00 | - | 1 | 1 | 96.20% |
| COF241220C00110000 | 2024-05-20 1:06PM EDT | 110.00 | 35.25 | 30.80 | 32.50 | 0.00 | - | 1 | 2 | 51.16% |
| COF241220C00115000 | 2024-06-11 1:08PM EDT | 115.00 | 27.16 | 23.30 | 26.20 | 0.00 | - | - | 6 | 40.72% |
| COF241220C00120000 | 2024-06-10 10:27AM EDT | 120.00 | 25.72 | 20.60 | 22.30 | 0.00 | - | 1 | 7 | 38.45% |
| COF241220C00125000 | 2024-06-21 3:10PM EDT | 125.00 | 18.60 | 16.60 | 18.40 | 0.00 | - | 1 | 23 | 35.66% |
| COF241220C00130000 | 2024-06-13 10:53AM EDT | 130.00 | 14.50 | 12.90 | 16.30 | 0.00 | - | 2 | 5 | 37.32% |
| COF241220C00135000 | 2024-06-20 1:56PM EDT | 135.00 | 13.60 | 11.00 | 12.00 | 0.00 | - | 2 | 27 | 32.17% |
| COF241220C00140000 | 2024-06-20 10:05AM EDT | 140.00 | 11.20 | 7.90 | 10.80 | 0.00 | - | 2 | 107 | 34.59% |
| COF241220C00145000 | 2024-06-24 11:41AM EDT | 145.00 | 8.70 | 6.80 | 8.20 | 0.00 | - | 5 | 53 | 32.47% |
| COF241220C00150000 | 2024-06-25 3:18PM EDT | 150.00 | 5.50 | 4.70 | 6.10 | -1.27 | -18.76% | 3 | 39 | 30.84% |
| COF241220C00155000 | 2024-06-17 3:40PM EDT | 155.00 | 5.10 | 3.80 | 4.80 | 0.00 | - | 2 | 65 | 30.67% |
| COF241220C00160000 | 2024-06-10 11:57AM EDT | 160.00 | 4.80 | 2.75 | 3.40 | 0.00 | - | 2 | 40 | 29.36% |
| COF241220C00165000 | 2024-06-17 9:32AM EDT | 165.00 | 2.30 | 2.05 | 2.80 | 0.00 | - | 1 | 35 | 30.05% |
| COF241220C00170000 | 2024-06-24 11:37AM EDT | 170.00 | 2.26 | 1.50 | 1.90 | 0.00 | - | 11 | 29 | 28.89% |
| COF241220C00175000 | 2024-06-24 11:30AM EDT | 175.00 | 1.65 | 1.05 | 2.95 | 0.00 | - | 1 | 23 | 35.85% |
| COF241220C00180000 | 2024-06-06 3:52PM EDT | 180.00 | 1.10 | 0.75 | 1.75 | 0.00 | - | 1 | 22 | 32.75% |
| COF241220C00185000 | 2024-06-07 1:22PM EDT | 185.00 | 1.10 | 0.60 | 0.90 | 0.00 | - | 1 | 14 | 29.66% |
| COF241220C00190000 | 2024-06-05 9:32AM EDT | 190.00 | 0.70 | 0.35 | 0.70 | 0.00 | - | 1 | 4 | 29.88% |
| COF241220C00195000 | 2024-06-12 10:25AM EDT | 195.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 31.15% |
| COF241220C00200000 | 2024-04-04 9:53AM EDT | 200.00 | 2.30 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 37.57% |
| COF241220C00210000 | 2024-04-19 3:22PM EDT | 210.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| COF241220C00220000 | 2024-04-29 10:35AM EDT | 220.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | - | 12 | 50.70% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241220P00070000 | 2024-05-15 10:36AM EDT | 70.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 2 | 50.17% |
| COF241220P00075000 | 2024-06-18 9:30AM EDT | 75.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 47.34% |
| COF241220P00080000 | 2024-06-25 1:34PM EDT | 80.00 | 0.30 | 0.30 | 0.50 | -0.05 | -14.29% | 3 | 80 | 42.77% |
| COF241220P00085000 | 2024-05-20 1:00PM EDT | 85.00 | 0.53 | 0.20 | 0.70 | 0.00 | - | 6 | 19 | 41.16% |
| COF241220P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 5 | 24 | 52.36% |
| COF241220P00095000 | 2024-06-25 2:04PM EDT | 95.00 | 0.78 | 0.75 | 2.65 | -0.02 | -2.50% | 20 | 92 | 46.75% |
| COF241220P00100000 | 2024-06-24 11:29AM EDT | 100.00 | 0.95 | 1.00 | 2.70 | 0.00 | - | 5 | 51 | 41.93% |
| COF241220P00105000 | 2024-06-24 11:37AM EDT | 105.00 | 1.38 | 1.40 | 1.65 | 0.00 | - | 1 | 52 | 31.45% |
| COF241220P00110000 | 2024-06-10 12:18PM EDT | 110.00 | 1.75 | 1.95 | 2.80 | 0.00 | - | 5 | 91 | 32.61% |
| COF241220P00115000 | 2024-06-18 12:44PM EDT | 115.00 | 2.61 | 2.75 | 3.20 | 0.00 | - | 3 | 103 | 29.42% |
| COF241220P00120000 | 2024-06-24 11:37AM EDT | 120.00 | 3.90 | 3.80 | 4.10 | +0.46 | +13.37% | 10 | 100 | 27.65% |
| COF241220P00125000 | 2024-06-14 1:27PM EDT | 125.00 | 6.00 | 5.20 | 5.40 | 0.00 | - | 1 | 1,037 | 26.38% |
| COF241220P00130000 | 2024-06-20 1:26PM EDT | 130.00 | 6.64 | 7.00 | 9.20 | 0.00 | - | 1 | 162 | 31.15% |
| COF241220P00135000 | 2024-06-14 12:09PM EDT | 135.00 | 10.00 | 9.10 | 10.10 | 0.00 | - | 2 | 86 | 26.73% |
| COF241220P00140000 | 2024-06-12 3:49PM EDT | 140.00 | 11.52 | 11.60 | 12.50 | 0.00 | - | 1 | 541 | 25.42% |
| COF241220P00145000 | 2024-06-12 11:06AM EDT | 145.00 | 13.20 | 13.80 | 15.30 | 0.00 | - | 5 | 86 | 24.09% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 150.00 | 14.81 | 16.20 | 17.40 | 0.00 | - | 2 | 15 | 19.03% |
© 2024 Yahoo. All rights reserved.