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
69,222.48 -1,752.80 (-2.47%) CMC Crypto 200
1,436.38 -42.32 (-2.87%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260618C00065000 | 2024-03-05 12:04PM EDT | 65.00 | 76.45 | 80.50 | 85.00 | 0.00 | - | 1 | 0 | 59.93% |
| COF260618C00105000 | 2024-04-26 9:54AM EDT | 105.00 | 56.00 | 43.60 | 48.30 | 0.00 | - | 1 | 1 | 40.02% |
| COF260618C00130000 | 2024-05-22 1:43PM EDT | 130.00 | 34.00 | 30.80 | 32.40 | 0.00 | - | - | 3 | 35.71% |
| COF260618C00135000 | 2024-04-22 10:12AM EDT | 135.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 140.00 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 39.33% |
| COF260618C00150000 | 2024-06-04 1:32PM EDT | 150.00 | 18.80 | 20.90 | 22.60 | 0.00 | - | 6 | 7 | 33.45% |
| COF260618C00155000 | 2024-05-10 1:21PM EDT | 155.00 | 23.21 | 18.80 | 20.60 | 0.00 | - | - | 5 | 33.06% |
| COF260618C00165000 | 2024-05-24 3:41PM EDT | 165.00 | 16.15 | 15.40 | 17.00 | 0.00 | - | 14 | 6 | 32.32% |
| COF260618C00170000 | 2024-03-15 11:23AM EDT | 170.00 | 17.50 | 17.50 | 19.90 | 0.00 | - | 8 | 24 | 37.71% |
| COF260618C00175000 | 2024-03-15 11:02AM EDT | 175.00 | 15.90 | 16.00 | 18.60 | 0.00 | - | 1 | 11 | 37.68% |
| COF260618C00195000 | 2024-03-08 10:30AM EDT | 195.00 | 10.10 | 12.00 | 13.90 | 0.00 | - | 1 | 2 | 37.17% |
| COF260618C00200000 | 2024-04-29 10:38AM EDT | 200.00 | 12.00 | 7.20 | 9.20 | 0.00 | - | 5 | 12 | 31.81% |
| COF260618C00210000 | 2024-04-05 9:30AM EDT | 210.00 | 9.50 | 8.00 | 9.60 | 0.00 | - | 1 | 1 | 34.60% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260618P00065000 | 2024-05-24 9:30AM EDT | 65.00 | 1.80 | 1.25 | 2.40 | 0.00 | - | 1 | 19 | 41.00% |
| COF260618P00070000 | 2024-05-28 9:30AM EDT | 70.00 | 2.10 | 0.00 | 4.10 | 0.00 | - | 4 | 6 | 44.04% |
| COF260618P00080000 | 2024-03-21 9:30AM EDT | 80.00 | 3.60 | 3.80 | 4.40 | 0.00 | - | - | 2 | 38.06% |
| COF260618P00095000 | 2024-02-12 3:45PM EDT | 95.00 | 6.70 | 5.20 | 8.00 | 0.00 | - | - | 2 | 36.95% |
| COF260618P00105000 | 2024-05-06 1:16PM EDT | 105.00 | 7.74 | 5.60 | 8.10 | 0.00 | - | 1 | 2 | 30.81% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 120.00 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 33.68% |
| COF260618P00125000 | 2024-05-21 3:52PM EDT | 125.00 | 13.00 | 11.10 | 13.80 | 0.00 | - | - | 2 | 27.31% |
| COF260618P00130000 | 2024-05-28 12:55PM EDT | 130.00 | 15.70 | 13.60 | 15.30 | 0.00 | - | 25 | 350 | 26.08% |
| COF260618P00135000 | 2024-04-22 3:34PM EDT | 135.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| COF260618P00140000 | 2024-04-22 3:20PM EDT | 140.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF260618P00145000 | 2024-05-09 1:33PM EDT | 145.00 | 21.80 | 19.10 | 21.60 | 0.00 | - | 6 | 6 | 23.55% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 150.00 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 25.64% |
© 2024 Yahoo. All rights reserved.