Singapore markets close in 7 hours 12 minutes
Straits Times Index
3,327.32 +1.04 (+0.03%) Nikkei
39,537.99 +364.84 (+0.93%) Hang Seng
17,965.07 -107.83 (-0.60%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,967.29 +1,631.43 (+2.70%) CMC Crypto 200
1,284.76 +35.64 (+2.85%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117C00045000 | 2024-05-16 10:42AM EDT | 45.00 | 96.90 | 87.50 | 91.10 | 0.00 | - | 1 | 18 | 92.09% |
| COF250117C00050000 | 2024-01-26 4:02PM EDT | 50.00 | 88.60 | 84.00 | 88.50 | 0.00 | - | 7 | 73 | 86.11% |
| COF250117C00055000 | 2023-08-18 12:03PM EDT | 55.00 | 53.50 | 51.30 | 52.50 | 0.00 | - | 10 | 14 | 0.00% |
| COF250117C00060000 | 2024-05-01 3:11PM EDT | 60.00 | 84.01 | 76.50 | 81.00 | 0.00 | - | 1 | 12 | 94.59% |
| COF250117C00065000 | 2023-12-28 3:55PM EDT | 65.00 | 67.54 | 73.00 | 77.30 | 0.00 | - | 1 | 10 | 96.07% |
| COF250117C00070000 | 2024-05-10 11:12AM EDT | 70.00 | 74.30 | 69.70 | 73.30 | 0.00 | - | 2 | 17 | 95.94% |
| COF250117C00075000 | 2023-12-19 2:30PM EDT | 75.00 | 59.50 | 51.20 | 54.80 | 0.00 | - | 1 | 16 | 0.00% |
| COF250117C00080000 | 2024-04-08 2:31PM EDT | 80.00 | 66.24 | 62.80 | 66.70 | 0.00 | - | 1 | 42 | 95.94% |
| COF250117C00085000 | 2024-01-19 1:17PM EDT | 85.00 | 45.70 | 54.70 | 56.70 | 0.00 | - | 1 | 14 | 70.33% |
| COF250117C00090000 | 2024-05-13 1:14PM EDT | 90.00 | 57.00 | 47.50 | 51.40 | 0.00 | - | 1 | 0 | 58.36% |
| COF250117C00095000 | 2024-02-01 4:59PM EDT | 95.00 | 44.30 | 46.10 | 47.90 | 0.00 | - | 1 | 68 | 63.42% |
| COF250117C00100000 | 2024-06-06 2:51PM EDT | 100.00 | 39.80 | 37.50 | 39.00 | 0.00 | - | 1 | 293 | 45.50% |
| COF250117C00105000 | 2024-06-07 3:36PM EDT | 105.00 | 39.40 | 32.40 | 34.50 | 0.00 | - | 1 | 204 | 42.40% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 110.00 | 43.84 | 39.80 | 42.10 | 0.00 | - | 1 | 371 | 73.94% |
| COF250117C00115000 | 2024-06-21 1:42PM EDT | 115.00 | 26.62 | 24.20 | 27.10 | 0.00 | - | 7 | 131 | 40.67% |
| COF250117C00120000 | 2024-05-21 2:30PM EDT | 120.00 | 28.00 | 24.30 | 25.10 | 0.00 | - | 30 | 881 | 43.76% |
| COF250117C00125000 | 2024-06-25 1:59PM EDT | 125.00 | 18.63 | 18.20 | 19.80 | -0.37 | -1.95% | 7 | 1,410 | 36.93% |
| COF250117C00130000 | 2024-06-05 9:30AM EDT | 130.00 | 15.98 | 15.00 | 15.70 | 0.00 | - | 1 | 542 | 33.15% |
| COF250117C00135000 | 2024-06-20 11:14AM EDT | 135.00 | 13.88 | 12.20 | 12.90 | 0.00 | - | 77 | 257 | 32.14% |
| COF250117C00140000 | 2024-06-14 1:34PM EDT | 140.00 | 10.40 | 9.80 | 10.30 | +0.30 | +2.97% | 1 | 563 | 30.91% |
| COF250117C00145000 | 2024-06-21 12:34PM EDT | 145.00 | 8.70 | 7.80 | 8.20 | 0.00 | - | 2 | 805 | 30.18% |
| COF250117C00150000 | 2024-06-21 3:31PM EDT | 150.00 | 7.19 | 6.00 | 6.50 | 0.00 | - | 1 | 1,034 | 29.73% |
| COF250117C00155000 | 2024-06-25 12:29PM EDT | 155.00 | 4.80 | 4.60 | 5.00 | -1.00 | -17.24% | 18 | 536 | 29.08% |
| COF250117C00160000 | 2024-06-24 2:50PM EDT | 160.00 | 4.70 | 3.50 | 3.90 | 0.00 | - | 6 | 427 | 28.88% |
| COF250117C00165000 | 2024-06-24 1:53PM EDT | 165.00 | 3.60 | 2.65 | 2.95 | 0.00 | - | 2 | 88 | 28.47% |
| COF250117C00170000 | 2024-06-24 11:04AM EDT | 170.00 | 2.80 | 1.95 | 2.30 | 0.00 | - | 10 | 343 | 28.50% |
| COF250117C00175000 | 2024-06-21 1:09PM EDT | 175.00 | 1.90 | 1.40 | 2.50 | 0.00 | - | 1 | 1,786 | 31.58% |
| COF250117C00180000 | 2024-06-21 10:32AM EDT | 180.00 | 1.43 | 0.00 | 1.40 | 0.00 | - | 2 | 231 | 28.69% |
| COF250117C00185000 | 2024-06-17 3:23PM EDT | 185.00 | 1.25 | 0.70 | 1.05 | 0.00 | - | 1 | 89 | 28.55% |
| COF250117C00190000 | 2024-05-24 10:11AM EDT | 190.00 | 1.22 | 0.70 | 0.95 | 0.00 | - | 1 | 239 | 29.64% |
| COF250117C00195000 | 2024-06-21 2:12PM EDT | 195.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 12 | 88 | 31.64% |
| COF250117C00200000 | 2024-04-12 10:15AM EDT | 200.00 | 2.00 | 1.10 | 1.30 | 0.00 | - | 2 | 45 | 35.24% |
| COF250117C00210000 | 2024-03-27 2:05PM EDT | 210.00 | 1.35 | 1.40 | 1.75 | 0.00 | - | 1 | 1 | 41.09% |
| COF250117C00220000 | 2024-04-29 10:04AM EDT | 220.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 2 | 6 | 47.38% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117P00045000 | 2024-06-18 3:32PM EDT | 45.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 3 | 210 | 65.92% |
| COF250117P00050000 | 2024-06-20 3:23PM EDT | 50.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 274 | 58.69% |
| COF250117P00055000 | 2024-05-22 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 25.00% |
| COF250117P00060000 | 2024-06-12 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 170 | 50.59% |
| COF250117P00065000 | 2024-06-11 1:01PM EDT | 65.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 4 | 101 | 53.35% |
| COF250117P00070000 | 2024-06-17 2:33PM EDT | 70.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 1,187 | 48.51% |
| COF250117P00075000 | 2024-05-02 10:00AM EDT | 75.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 2 | 460 | 48.24% |
| COF250117P00080000 | 2024-06-20 9:37AM EDT | 80.00 | 0.80 | 0.30 | 0.70 | 0.00 | - | 1 | 384 | 42.48% |
| COF250117P00085000 | 2024-06-18 3:09PM EDT | 85.00 | 0.65 | 0.30 | 0.80 | 0.00 | - | 1 | 630 | 39.37% |
| COF250117P00090000 | 2024-06-18 9:32AM EDT | 90.00 | 0.72 | 0.45 | 0.95 | 0.00 | - | 5 | 901 | 36.67% |
| COF250117P00095000 | 2024-06-21 12:07PM EDT | 95.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | 15 | 683 | 33.84% |
| COF250117P00100000 | 2024-06-25 11:23AM EDT | 100.00 | 1.30 | 1.20 | 1.40 | +0.10 | +8.33% | 3 | 2,469 | 31.86% |
| COF250117P00105000 | 2024-06-13 10:33AM EDT | 105.00 | 2.00 | 1.70 | 2.40 | 0.00 | - | 2 | 1,299 | 33.00% |
| COF250117P00110000 | 2024-06-25 1:18PM EDT | 110.00 | 2.50 | 2.35 | 2.80 | +0.11 | +4.60% | 5 | 2,604 | 30.31% |
| COF250117P00115000 | 2024-06-21 11:43AM EDT | 115.00 | 3.41 | 3.20 | 3.70 | 0.00 | - | 1 | 1,761 | 29.13% |
| COF250117P00120000 | 2024-06-18 9:32AM EDT | 120.00 | 4.28 | 4.30 | 4.70 | 0.00 | - | 5 | 552 | 27.58% |
| COF250117P00125000 | 2024-06-25 1:11PM EDT | 125.00 | 5.95 | 5.80 | 6.20 | +0.75 | +14.42% | 16 | 337 | 26.76% |
| COF250117P00130000 | 2024-06-18 3:53PM EDT | 130.00 | 7.20 | 7.50 | 9.80 | 0.00 | - | 10 | 925 | 30.50% |
| COF250117P00135000 | 2024-06-24 3:31PM EDT | 135.00 | 8.60 | 9.70 | 10.20 | 0.00 | - | 1 | 676 | 25.10% |
| COF250117P00140000 | 2024-06-20 1:30PM EDT | 140.00 | 11.50 | 12.20 | 12.70 | 0.00 | - | 11 | 1,836 | 24.13% |
| COF250117P00145000 | 2024-06-12 11:04AM EDT | 145.00 | 13.70 | 15.10 | 16.50 | 0.00 | - | 9 | 165 | 25.51% |
| COF250117P00150000 | 2024-06-07 10:47AM EDT | 150.00 | 17.08 | 17.90 | 19.70 | 0.00 | - | 4 | 27 | 24.51% |
| COF250117P00155000 | 2024-05-29 9:30AM EDT | 155.00 | 23.00 | 21.40 | 24.30 | 0.00 | - | 1 | 19 | 26.68% |
| COF250117P00160000 | 2024-04-25 3:15PM EDT | 160.00 | 21.20 | 24.00 | 26.10 | 0.00 | - | 1 | 100 | 17.97% |
| COF250117P00165000 | 2024-01-10 11:53AM EDT | 165.00 | 36.70 | 32.50 | 33.30 | 0.00 | - | 1 | 7 | 29.23% |
| COF250117P00170000 | 2024-01-24 3:48PM EDT | 170.00 | 40.10 | 35.00 | 36.10 | 0.00 | - | 1 | 3 | 22.33% |
| COF250117P00175000 | 2023-01-27 2:18PM EDT | 175.00 | 56.60 | 64.60 | 67.10 | 0.00 | - | 3 | 1 | 94.71% |
| COF250117P00180000 | 2024-04-17 10:32AM EDT | 180.00 | 43.23 | 36.50 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| COF250117P00190000 | 2024-02-21 10:53AM EDT | 190.00 | 54.30 | 46.60 | 50.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.