Singapore markets close in 7 hours 11 minutes
Straits Times Index
3,326.90 +0.62 (+0.02%) Nikkei
39,540.49 +367.34 (+0.94%) Hang Seng
17,976.76 -96.14 (-0.53%) 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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260116C00060000 | 2024-01-26 10:58AM EDT | 60.00 | 80.88 | 76.00 | 81.00 | 0.00 | - | 1 | 0 | 55.69% |
| COF260116C00075000 | 2024-02-26 10:36AM EDT | 75.00 | 65.31 | 70.70 | 73.40 | 0.00 | - | 2 | 2 | 69.07% |
| COF260116C00080000 | 2023-10-13 1:04PM EDT | 80.00 | 28.17 | 33.40 | 35.90 | 0.00 | - | - | 1 | 0.00% |
| COF260116C00085000 | 2024-05-06 10:08AM EDT | 85.00 | 65.20 | 54.50 | 57.30 | 0.00 | - | 1 | 21 | 46.67% |
| COF260116C00090000 | 2024-01-24 10:57AM EDT | 90.00 | 49.55 | 53.50 | 55.50 | 0.00 | - | 1 | 39 | 50.40% |
| COF260116C00095000 | 2024-01-31 4:49PM EDT | 95.00 | 49.69 | 50.60 | 51.90 | 0.00 | - | 20 | 20 | 49.23% |
| COF260116C00100000 | 2024-04-17 11:12AM EDT | 100.00 | 48.80 | 49.30 | 53.30 | 0.00 | - | 5 | 72 | 53.96% |
| COF260116C00105000 | 2024-05-24 10:18AM EDT | 105.00 | 45.10 | 39.50 | 43.00 | 0.00 | - | 1 | 70 | 43.06% |
| COF260116C00110000 | 2024-01-31 4:03PM EDT | 110.00 | 39.97 | 40.10 | 41.50 | 0.00 | - | 2 | 109 | 45.45% |
| COF260116C00115000 | 2024-04-23 12:54PM EDT | 115.00 | 48.86 | 0.00 | 0.00 | 0.00 | - | 60 | 43 | 0.00% |
| COF260116C00120000 | 2024-06-07 3:04PM EDT | 120.00 | 35.15 | 28.20 | 31.90 | 0.00 | - | 3 | 15 | 37.73% |
| COF260116C00125000 | 2024-06-14 1:34PM EDT | 125.00 | 27.54 | 26.40 | 28.30 | 0.00 | - | 1 | 30 | 35.86% |
| COF260116C00130000 | 2024-06-13 9:39AM EDT | 130.00 | 25.70 | 22.20 | 25.40 | 0.00 | - | 43 | 135 | 34.93% |
| COF260116C00135000 | 2024-06-17 12:44PM EDT | 135.00 | 24.00 | 20.20 | 23.50 | 0.00 | - | 1 | 21 | 35.31% |
| COF260116C00140000 | 2024-05-30 3:04PM EDT | 140.00 | 21.50 | 18.20 | 21.90 | 0.00 | - | 40 | 37 | 35.88% |
| COF260116C00145000 | 2024-06-18 11:48AM EDT | 145.00 | 17.50 | 15.70 | 18.30 | 0.00 | - | 1 | 23 | 33.23% |
| COF260116C00150000 | 2024-06-12 1:49PM EDT | 150.00 | 18.10 | 13.60 | 16.40 | 0.00 | - | 1 | 43 | 32.90% |
| COF260116C00155000 | 2024-06-12 2:40PM EDT | 155.00 | 15.50 | 13.40 | 16.00 | 0.00 | - | 6 | 20 | 34.61% |
| COF260116C00160000 | 2023-11-27 2:05PM EDT | 160.00 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 34.02% |
| COF260116C00165000 | 2024-03-28 10:29AM EDT | 165.00 | 19.51 | 19.10 | 20.30 | 0.00 | - | 3 | 14 | 45.17% |
| COF260116C00170000 | 2024-06-04 12:52PM EDT | 170.00 | 9.40 | 9.00 | 10.00 | 0.00 | - | 2 | 5 | 31.26% |
| COF260116C00175000 | 2023-12-20 10:37AM EDT | 175.00 | 9.48 | 8.50 | 10.00 | 0.00 | - | 1 | 5 | 32.95% |
| COF260116C00190000 | 2024-05-22 2:57PM EDT | 190.00 | 6.71 | 4.50 | 7.60 | 0.00 | - | 10 | 15 | 33.33% |
| COF260116C00195000 | 2024-03-28 11:38AM EDT | 195.00 | 11.50 | 10.30 | 11.40 | 0.00 | - | 1 | 1 | 41.21% |
| COF260116C00200000 | 2024-06-06 2:35PM EDT | 200.00 | 4.60 | 3.00 | 4.70 | 0.00 | - | 2 | 12 | 30.21% |
| COF260116C00220000 | 2024-06-11 11:54AM EDT | 220.00 | 3.11 | 0.00 | 3.00 | 0.00 | - | 4 | 4 | 30.35% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260116P00045000 | 2023-11-03 10:25AM EDT | 45.00 | 1.80 | 0.35 | 1.85 | 0.00 | - | 1 | 1 | 54.00% |
| COF260116P00050000 | 2024-04-11 10:13AM EDT | 50.00 | 1.15 | 0.00 | 2.00 | 0.00 | - | 3 | 148 | 56.43% |
| COF260116P00055000 | 2024-05-31 9:30AM EDT | 55.00 | 0.85 | 0.00 | 1.30 | 0.00 | - | 1 | 31 | 46.61% |
| COF260116P00060000 | 2024-06-18 9:30AM EDT | 60.00 | 1.05 | 0.00 | 1.55 | 0.00 | - | 1 | 40 | 44.35% |
| COF260116P00065000 | 2024-02-09 1:30PM EDT | 65.00 | 1.98 | 1.45 | 5.00 | 0.00 | - | - | 1 | 56.66% |
| COF260116P00070000 | 2024-06-06 9:30AM EDT | 70.00 | 1.60 | 0.00 | 2.20 | 0.00 | - | 10 | 18 | 40.45% |
| COF260116P00075000 | 2024-02-22 3:03PM EDT | 75.00 | 2.75 | 2.05 | 2.85 | 0.00 | - | 1 | 30 | 39.75% |
| COF260116P00080000 | 2024-06-05 12:39PM EDT | 80.00 | 2.45 | 0.00 | 4.90 | 0.00 | - | 3 | 10 | 43.35% |
| COF260116P00085000 | 2024-03-28 9:53AM EDT | 85.00 | 3.50 | 3.10 | 3.60 | 0.00 | - | 200 | 255 | 35.50% |
| COF260116P00090000 | 2024-06-20 3:46PM EDT | 90.00 | 3.18 | 1.10 | 3.80 | 0.00 | - | 10 | 632 | 32.78% |
| COF260116P00095000 | 2024-04-05 12:32PM EDT | 95.00 | 5.20 | 4.50 | 5.00 | 0.00 | - | 11 | 225 | 32.83% |
| COF260116P00100000 | 2024-05-24 9:30AM EDT | 100.00 | 4.80 | 2.80 | 5.30 | 0.00 | - | 4 | 224 | 30.25% |
| COF260116P00105000 | 2024-05-23 1:03PM EDT | 105.00 | 6.20 | 4.00 | 6.40 | 0.00 | - | 6 | 43 | 29.44% |
| COF260116P00110000 | 2024-06-10 2:15PM EDT | 110.00 | 6.50 | 5.00 | 7.70 | 0.00 | - | 2 | 849 | 28.73% |
| COF260116P00115000 | 2024-06-24 3:31PM EDT | 115.00 | 7.95 | 8.20 | 9.20 | 0.00 | - | 1 | 772 | 28.07% |
| COF260116P00120000 | 2024-06-18 10:37AM EDT | 120.00 | 9.80 | 8.90 | 10.90 | 0.00 | - | 1 | 316 | 27.45% |
| COF260116P00125000 | 2024-06-18 10:40AM EDT | 125.00 | 11.52 | 10.10 | 13.90 | 0.00 | - | 63 | 68 | 28.60% |
| COF260116P00130000 | 2024-06-14 11:15AM EDT | 130.00 | 14.53 | 12.30 | 15.60 | 0.00 | - | 1 | 34 | 27.30% |
| COF260116P00135000 | 2024-06-14 11:15AM EDT | 135.00 | 16.38 | 14.40 | 18.50 | 0.00 | - | 1 | 112 | 27.55% |
| COF260116P00140000 | 2024-05-21 12:05PM EDT | 140.00 | 17.20 | 15.50 | 18.10 | 0.00 | - | 1 | 10 | 22.57% |
| COF260116P00145000 | 2024-05-21 12:06PM EDT | 145.00 | 19.50 | 17.80 | 20.50 | 0.00 | - | 1 | 7 | 21.43% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 150.00 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260116P00195000 | 2024-02-21 10:52AM EDT | 195.00 | 59.60 | 53.90 | 56.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.