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
69,169.48 -1,864.07 (-2.62%) CMC Crypto 200
1,432.74 -45.96 (-3.11%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250620C00095000 | 2024-02-02 2:07PM EDT | 95.00 | 47.75 | 48.10 | 50.70 | 0.00 | - | 1 | 1 | 42.22% |
| COF250620C00100000 | 2024-05-06 12:50PM EDT | 100.00 | 49.30 | 40.80 | 44.00 | 0.00 | - | - | 1 | 32.68% |
| COF250620C00105000 | 2024-03-28 3:38PM EDT | 105.00 | 51.50 | 48.10 | 51.00 | 0.00 | - | 3 | 3 | 57.23% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 110.00 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 44.59% |
| COF250620C00115000 | 2024-05-28 3:31PM EDT | 115.00 | 31.70 | 33.80 | 35.20 | 0.00 | - | 2 | 1 | 37.99% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 120.00 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 48.04% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 125.00 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 44.65% |
| COF250620C00130000 | 2024-05-30 11:01AM EDT | 130.00 | 21.56 | 23.60 | 24.30 | 0.00 | - | 5 | 58 | 33.45% |
| COF250620C00135000 | 2024-06-05 10:48AM EDT | 135.00 | 17.50 | 20.70 | 21.80 | 0.00 | - | 1 | 12 | 33.49% |
| COF250620C00140000 | 2024-06-06 3:44PM EDT | 140.00 | 16.13 | 18.20 | 18.90 | 0.00 | - | 2 | 24 | 32.43% |
| COF250620C00145000 | 2024-06-05 9:50AM EDT | 145.00 | 13.40 | 15.60 | 16.40 | 0.00 | - | 1 | 11 | 31.75% |
| COF250620C00150000 | 2024-05-30 11:01AM EDT | 150.00 | 12.23 | 13.50 | 14.20 | 0.00 | - | 5 | 29 | 31.23% |
| COF250620C00155000 | 2024-06-05 2:30PM EDT | 155.00 | 9.90 | 11.60 | 12.00 | 0.00 | - | 1 | 26 | 30.37% |
| COF250620C00160000 | 2024-05-29 10:35AM EDT | 160.00 | 8.73 | 9.90 | 10.30 | 0.00 | - | 1 | 38 | 30.04% |
| COF250620C00165000 | 2024-05-16 2:11PM EDT | 165.00 | 10.31 | 8.30 | 9.10 | 0.00 | - | 1 | 109 | 30.30% |
| COF250620C00170000 | 2024-06-03 10:40AM EDT | 170.00 | 5.80 | 7.00 | 7.40 | 0.00 | - | 6 | 80 | 29.31% |
| COF250620C00175000 | 2024-06-05 2:29PM EDT | 175.00 | 4.64 | 5.80 | 6.40 | 0.00 | - | 1 | 75 | 29.35% |
| COF250620C00180000 | 2024-06-06 9:57AM EDT | 180.00 | 4.70 | 4.90 | 5.40 | 0.00 | - | 1 | 19 | 29.12% |
| COF250620C00185000 | 2024-04-24 11:52AM EDT | 185.00 | 9.50 | 3.80 | 4.40 | 0.00 | - | 1 | 15 | 28.57% |
| COF250620C00190000 | 2024-06-03 3:59PM EDT | 190.00 | 3.10 | 3.40 | 3.80 | 0.00 | - | 2 | 85 | 28.71% |
| COF250620C00195000 | 2024-05-17 3:25PM EDT | 195.00 | 3.50 | 2.75 | 3.20 | 0.00 | - | 2 | 21 | 28.60% |
| COF250620C00200000 | 2024-04-22 2:14PM EDT | 200.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COF250620C00210000 | 2024-05-16 12:34PM EDT | 210.00 | 2.40 | 0.00 | 2.10 | 0.00 | - | 41 | 96 | 29.13% |
| COF250620C00220000 | 2024-06-06 2:18PM EDT | 220.00 | 1.05 | 1.20 | 1.35 | 0.00 | - | 1 | 16 | 28.38% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250620P00065000 | 2024-04-26 9:43AM EDT | 65.00 | 0.95 | 0.15 | 0.85 | 0.00 | - | 1 | 27 | 45.42% |
| COF250620P00070000 | 2024-04-10 3:14PM EDT | 70.00 | 1.21 | 0.00 | 5.00 | 0.00 | - | - | 1 | 53.56% |
| COF250620P00075000 | 2024-03-18 10:27AM EDT | 75.00 | 1.60 | 1.65 | 2.30 | 0.00 | - | 10 | 20 | 48.04% |
| COF250620P00080000 | 2024-02-20 1:31PM EDT | 80.00 | 2.12 | 1.60 | 3.00 | 0.00 | - | - | 1 | 47.47% |
| COF250620P00085000 | 2024-03-28 12:33PM EDT | 85.00 | 1.90 | 1.75 | 2.10 | 0.00 | - | 2 | 30 | 39.15% |
| COF250620P00090000 | 2024-04-18 1:34PM EDT | 90.00 | 2.85 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 43.48% |
| COF250620P00095000 | 2024-02-20 1:23PM EDT | 95.00 | 3.90 | 2.90 | 3.20 | 0.00 | - | 3 | 49 | 36.66% |
| COF250620P00100000 | 2024-06-05 2:26PM EDT | 100.00 | 3.10 | 2.50 | 2.95 | 0.00 | - | 1 | 284 | 32.21% |
| COF250620P00105000 | 2024-05-16 2:53PM EDT | 105.00 | 3.20 | 3.10 | 3.60 | 0.00 | - | 1 | 9 | 30.96% |
| COF250620P00110000 | 2024-05-31 11:04AM EDT | 110.00 | 4.89 | 4.00 | 4.60 | 0.00 | - | 2 | 22 | 30.38% |
| COF250620P00115000 | 2024-02-23 12:13PM EDT | 115.00 | 8.10 | 6.60 | 9.00 | 0.00 | - | 2 | 12 | 37.36% |
| COF250620P00120000 | 2024-05-28 3:33PM EDT | 120.00 | 7.53 | 6.20 | 6.80 | 0.00 | - | 10 | 42 | 28.44% |
| COF250620P00125000 | 2024-05-29 2:24PM EDT | 125.00 | 9.30 | 7.60 | 8.20 | 0.00 | - | 2 | 381 | 27.55% |
| COF250620P00130000 | 2024-05-24 3:02PM EDT | 130.00 | 10.50 | 9.30 | 10.00 | 0.00 | - | 5 | 29 | 27.03% |
| COF250620P00135000 | 2024-06-05 1:43PM EDT | 135.00 | 13.33 | 11.20 | 11.80 | 0.00 | - | 2 | 61 | 26.06% |
| COF250620P00140000 | 2024-05-14 11:19AM EDT | 140.00 | 13.10 | 13.30 | 14.70 | 0.00 | - | 12 | 72 | 26.63% |
| COF250620P00145000 | 2024-05-13 3:31PM EDT | 145.00 | 15.90 | 15.80 | 16.50 | 0.00 | - | 13 | 450 | 24.80% |
| COF250620P00150000 | 2024-05-13 1:45PM EDT | 150.00 | 18.30 | 18.10 | 19.50 | 0.00 | - | 3 | 36 | 24.62% |
© 2024 Yahoo. All rights reserved.