Singapore markets close in 6 hours 26 minutes
Straits Times Index
3,322.21 -4.07 (-0.12%) Nikkei
39,680.21 +507.06 (+1.29%) Hang Seng
18,072.58 -0.32 (-0.00%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,202.52 +1,717.28 (+2.84%) CMC Crypto 200
1,293.91 +44.79 (+3.59%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF261218C00065000 | 2024-04-15 9:36AM EDT | 65.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF261218C00070000 | 2024-03-21 2:02PM EDT | 70.00 | 78.28 | 76.50 | 81.00 | 0.00 | - | - | 1 | 63.29% |
| COF261218C00080000 | 2024-02-16 3:10PM EDT | 80.00 | 66.20 | 62.00 | 66.50 | 0.00 | - | 1 | 1 | 49.40% |
| COF261218C00100000 | 2024-05-22 2:22PM EDT | 100.00 | 54.10 | 47.50 | 52.00 | 0.00 | - | 1 | 31 | 43.91% |
| COF261218C00110000 | 2024-06-06 2:51PM EDT | 110.00 | 42.80 | 39.10 | 44.00 | 0.00 | - | 1 | 4 | 39.66% |
| COF261218C00115000 | 2024-05-20 11:55AM EDT | 115.00 | 46.00 | 38.70 | 43.40 | 0.00 | - | 1 | 34 | 42.24% |
| COF261218C00125000 | 2024-06-20 10:30AM EDT | 125.00 | 34.60 | 30.70 | 35.50 | 0.00 | - | 1 | 1 | 37.67% |
| COF261218C00130000 | 2024-05-28 9:35AM EDT | 130.00 | 34.00 | 28.10 | 32.60 | 0.00 | - | 2 | 2 | 36.66% |
| COF261218C00135000 | 2024-03-28 11:24AM EDT | 135.00 | 40.00 | 39.00 | 41.00 | 0.00 | - | 1 | 11 | 49.65% |
| COF261218C00140000 | 2024-06-03 1:31PM EDT | 140.00 | 27.20 | 23.50 | 28.00 | 0.00 | - | 4 | 9 | 35.77% |
| COF261218C00145000 | 2024-06-10 1:17PM EDT | 145.00 | 27.29 | 21.50 | 25.90 | 0.00 | - | 15 | 19 | 35.36% |
| COF261218C00150000 | 2024-05-29 9:33AM EDT | 150.00 | 23.00 | 19.50 | 23.60 | 0.00 | - | - | 1 | 34.60% |
| COF261218C00155000 | 2024-05-28 9:40AM EDT | 155.00 | 22.50 | 17.50 | 21.80 | 0.00 | - | 1 | 7 | 34.30% |
| COF261218C00160000 | 2024-05-14 9:52AM EDT | 160.00 | 24.60 | 16.20 | 20.50 | 0.00 | - | 1 | 5 | 34.47% |
| COF261218C00165000 | 2024-05-24 3:41PM EDT | 165.00 | 19.65 | 15.30 | 20.00 | 0.00 | - | 14 | 14 | 35.47% |
| COF261218C00170000 | 2024-06-14 9:30AM EDT | 170.00 | 15.40 | 12.50 | 17.00 | 0.00 | - | - | 2 | 33.40% |
| COF261218C00175000 | 2024-01-30 4:28PM EDT | 175.00 | 17.50 | 15.50 | 20.00 | 0.00 | - | - | 7 | 38.39% |
| COF261218C00185000 | 2024-02-15 3:17PM EDT | 185.00 | 14.45 | 12.00 | 16.50 | 0.00 | - | 8 | 8 | 36.79% |
| COF261218C00200000 | 2024-06-07 3:49PM EDT | 200.00 | 11.00 | 6.10 | 10.40 | 0.00 | - | 7 | 16 | 32.41% |
| COF261218C00210000 | 2024-03-21 3:41PM EDT | 210.00 | 14.00 | 11.80 | 13.60 | 0.00 | - | - | 1 | 38.62% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF261218P00065000 | 2024-05-17 10:03AM EDT | 65.00 | 2.30 | 0.00 | 3.70 | 0.00 | - | 2 | 9 | 40.75% |
| COF261218P00070000 | 2024-06-13 11:26AM EDT | 70.00 | 2.98 | 2.25 | 5.00 | 0.00 | - | 4 | 15 | 41.26% |
| COF261218P00075000 | 2024-05-16 10:09AM EDT | 75.00 | 3.30 | 2.30 | 4.00 | 0.00 | - | 1 | 3 | 35.06% |
| COF261218P00080000 | 2024-04-04 12:59PM EDT | 80.00 | 4.55 | 4.10 | 4.90 | 0.00 | - | 7 | 7 | 34.38% |
| COF261218P00085000 | 2024-03-21 9:30AM EDT | 85.00 | 5.50 | 5.40 | 7.90 | 0.00 | - | - | 1 | 38.02% |
| COF261218P00090000 | 2024-05-16 9:44AM EDT | 90.00 | 5.50 | 3.80 | 8.10 | 0.00 | - | 1 | 24 | 35.17% |
| COF261218P00095000 | 2024-02-20 3:10PM EDT | 95.00 | 8.00 | 5.30 | 9.50 | 0.00 | - | - | 1 | 34.60% |
| COF261218P00100000 | 2024-03-12 10:42AM EDT | 100.00 | 9.00 | 8.90 | 10.30 | 0.00 | - | - | 1 | 32.83% |
| COF261218P00110000 | 2024-05-09 11:26AM EDT | 110.00 | 10.54 | 7.60 | 12.30 | 0.00 | - | 1 | 5 | 29.74% |
| COF261218P00115000 | 2024-04-22 11:57AM EDT | 115.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 120.00 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 28.58% |
| COF261218P00125000 | 2024-05-30 11:10AM EDT | 125.00 | 15.50 | 13.50 | 17.90 | 0.00 | - | 1 | 14 | 27.79% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 130.00 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 24.86% |
| COF261218P00135000 | 2024-06-03 12:42PM EDT | 135.00 | 21.20 | 17.60 | 21.70 | 0.00 | - | 1 | 11 | 25.70% |
| COF261218P00140000 | 2024-06-06 9:48AM EDT | 140.00 | 21.50 | 20.00 | 24.20 | 0.00 | - | 1 | 7 | 25.12% |
© 2024 Yahoo. All rights reserved.