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
71,001.59 +125.73 (+0.18%) CMC Crypto 200
1,481.58 +2.88 (+0.19%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250321C00065000 | 2024-05-17 11:24AM EDT | 65.00 | 78.10 | 72.90 | 76.10 | 0.00 | - | 2 | 2 | 52.56% |
| COF250321C00100000 | 2024-05-17 11:43AM EDT | 100.00 | 46.00 | 41.70 | 44.10 | 0.00 | - | 40 | 40 | 45.42% |
| COF250321C00115000 | 2024-03-15 2:10PM EDT | 115.00 | 31.95 | 33.70 | 35.90 | 0.00 | - | - | 1 | 49.90% |
| COF250321C00120000 | 2024-05-28 3:58PM EDT | 120.00 | 25.95 | 26.40 | 27.40 | 0.00 | - | 1 | 1 | 36.23% |
| COF250321C00125000 | 2024-05-03 2:13PM EDT | 125.00 | 28.00 | 20.90 | 23.40 | 0.00 | - | 1 | 1 | 33.80% |
| COF250321C00130000 | 2024-05-24 10:37AM EDT | 130.00 | 21.00 | 19.70 | 20.50 | 0.00 | - | 1 | 3 | 33.48% |
| COF250321C00135000 | 2024-06-05 10:12AM EDT | 135.00 | 14.70 | 16.90 | 17.80 | 0.00 | - | 1 | 2 | 33.06% |
| COF250321C00140000 | 2024-05-16 11:34AM EDT | 140.00 | 17.80 | 14.30 | 14.90 | 0.00 | - | 1 | 11 | 31.75% |
| COF250321C00145000 | 2024-05-08 11:25AM EDT | 145.00 | 15.89 | 11.90 | 12.40 | 0.00 | - | 22 | 23 | 30.78% |
| COF250321C00150000 | 2024-05-28 2:03PM EDT | 150.00 | 9.87 | 9.90 | 10.40 | 0.00 | - | 1 | 141 | 30.34% |
| COF250321C00155000 | 2024-06-05 1:09PM EDT | 155.00 | 7.00 | 8.10 | 8.50 | 0.00 | - | 7 | 160 | 29.62% |
| COF250321C00160000 | 2024-06-03 10:40AM EDT | 160.00 | 5.95 | 6.60 | 7.50 | 0.00 | - | 6 | 38 | 30.37% |
| COF250321C00165000 | 2024-06-05 11:07AM EDT | 165.00 | 4.60 | 5.30 | 6.20 | 0.00 | - | 6 | 18 | 30.07% |
| COF250321C00170000 | 2024-05-02 11:31AM EDT | 170.00 | 7.60 | 4.20 | 4.80 | 0.00 | - | 5 | 53 | 29.06% |
| COF250321C00175000 | 2024-05-23 11:25AM EDT | 175.00 | 3.90 | 3.40 | 4.40 | 0.00 | - | 21 | 97 | 30.20% |
| COF250321C00180000 | 2024-05-17 1:38PM EDT | 180.00 | 4.09 | 2.75 | 3.10 | 0.00 | - | 1 | 13 | 28.49% |
| COF250321C00185000 | 2024-05-06 1:51PM EDT | 185.00 | 4.30 | 1.80 | 2.30 | 0.00 | - | - | 18 | 27.66% |
| COF250321C00190000 | 2024-04-29 1:20PM EDT | 190.00 | 4.70 | 1.65 | 4.00 | 0.00 | - | 1 | 43 | 34.86% |
| COF250321C00195000 | 2024-04-24 1:03PM EDT | 195.00 | 5.20 | 1.45 | 1.90 | 0.00 | - | 1 | 72 | 29.37% |
| COF250321C00200000 | 2024-04-29 1:22PM EDT | 200.00 | 3.40 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 35.02% |
| COF250321C00210000 | 2024-04-02 2:02PM EDT | 210.00 | 2.65 | 1.70 | 2.05 | 0.00 | - | - | 8 | 34.34% |
| COF250321C00220000 | 2024-04-29 2:09PM EDT | 220.00 | 1.75 | 0.00 | 0.80 | 0.00 | - | - | 1 | 30.18% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250321P00065000 | 2024-03-28 9:50AM EDT | 65.00 | 0.65 | 0.00 | 2.75 | 0.00 | - | 3 | 8 | 56.84% |
| COF250321P00075000 | 2024-05-09 3:27PM EDT | 75.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| COF250321P00085000 | 2024-04-19 1:37PM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| COF250321P00090000 | 2024-05-16 11:36AM EDT | 90.00 | 1.20 | 0.00 | 1.25 | 0.00 | - | 25 | 258 | 34.68% |
| COF250321P00095000 | 2024-04-22 2:59PM EDT | 95.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COF250321P00100000 | 2024-06-05 9:34AM EDT | 100.00 | 2.30 | 1.75 | 2.10 | 0.00 | - | 4 | 150 | 32.11% |
| COF250321P00105000 | 2024-05-23 9:32AM EDT | 105.00 | 2.58 | 2.30 | 2.90 | 0.00 | - | 10 | 69 | 31.71% |
| COF250321P00110000 | 2024-06-03 12:49PM EDT | 110.00 | 3.60 | 3.00 | 3.40 | 0.00 | - | 16 | 124 | 29.67% |
| COF250321P00115000 | 2024-04-25 10:03AM EDT | 115.00 | 5.40 | 4.30 | 4.90 | 0.00 | - | 3 | 3 | 30.32% |
| COF250321P00120000 | 2024-06-03 11:27AM EDT | 120.00 | 6.10 | 5.00 | 7.40 | 0.00 | - | 6 | 27 | 32.63% |
| COF250321P00125000 | 2024-04-29 2:40PM EDT | 125.00 | 7.00 | 7.40 | 8.00 | 0.00 | - | 46 | 60 | 29.50% |
| COF250321P00130000 | 2024-05-22 11:52AM EDT | 130.00 | 7.90 | 8.00 | 8.70 | 0.00 | - | 4 | 89 | 26.36% |
| COF250321P00135000 | 2024-05-17 3:50PM EDT | 135.00 | 9.60 | 9.80 | 10.60 | 0.00 | - | 80 | 247 | 25.42% |
| COF250321P00140000 | 2024-05-02 10:19AM EDT | 140.00 | 13.20 | 10.60 | 13.40 | 0.00 | - | 1 | 80 | 25.71% |
| COF250321P00145000 | 2024-05-22 1:22PM EDT | 145.00 | 14.27 | 14.60 | 15.50 | 0.00 | - | 151 | 290 | 23.93% |
| COF250321P00150000 | 2024-04-25 10:59AM EDT | 150.00 | 17.60 | 18.20 | 19.10 | 0.00 | - | 3 | 22 | 24.61% |
| COF250321P00155000 | 2024-05-15 11:23AM EDT | 155.00 | 18.00 | 20.60 | 21.80 | 0.00 | - | 1 | 41 | 22.74% |
| COF250321P00170000 | 2024-04-23 3:04PM EDT | 170.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| COF250321P00175000 | 2024-04-23 3:40PM EDT | 175.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| COF250321P00180000 | 2024-04-23 10:22AM EDT | 180.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.