Singapore markets close in 14 minutes
Straits Times Index
3,332.02 +1.21 (+0.04%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,256.83 -28.51 (-0.34%) Bitcoin USD
71,070.67 +163.93 (+0.23%) CMC Crypto 200
1,482.86 +4.16 (+0.28%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00124000 | 2024-06-04 11:07AM EDT | 124.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240607C00130000 | 2024-05-03 2:09PM EDT | 130.00 | 13.30 | 7.10 | 9.80 | 0.00 | - | 10 | 10 | 164.65% |
| COF240607C00131000 | 2024-05-23 1:04PM EDT | 131.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240607C00132000 | 2024-06-05 10:51AM EDT | 132.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240607C00133000 | 2024-06-06 9:30AM EDT | 133.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COF240607C00134000 | 2024-06-05 12:16PM EDT | 134.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COF240607C00135000 | 2024-06-06 12:00PM EDT | 135.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240607C00136000 | 2024-06-06 3:45PM EDT | 136.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| COF240607C00137000 | 2024-06-06 3:46PM EDT | 137.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| COF240607C00138000 | 2024-06-06 3:55PM EDT | 138.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| COF240607C00139000 | 2024-06-06 3:55PM EDT | 139.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 12.50% |
| COF240607C00140000 | 2024-06-06 2:05PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| COF240607C00141000 | 2024-06-06 1:19PM EDT | 141.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| COF240607C00142000 | 2024-06-06 12:19PM EDT | 142.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COF240607C00143000 | 2024-06-06 10:05AM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COF240607C00144000 | 2024-06-06 12:34PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COF240607C00145000 | 2024-06-05 3:40PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| COF240607C00146000 | 2024-05-31 3:08PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| COF240607C00147000 | 2024-06-03 3:29PM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COF240607C00148000 | 2024-06-06 9:32AM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| COF240607C00149000 | 2024-06-04 12:15PM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| COF240607C00150000 | 2024-06-05 2:04PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240607C00152500 | 2024-06-04 3:55PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| COF240607C00155000 | 2024-05-31 10:18AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COF240607C00157500 | 2024-05-15 3:52PM EDT | 157.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240607C00160000 | 2024-06-03 9:35AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COF240607C00162500 | 2024-05-28 10:10AM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| COF240607C00165000 | 2024-05-28 9:54AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| COF240607C00170000 | 2024-05-24 10:03AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| COF240607C00175000 | 2024-05-22 1:57PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240607C00180000 | 2024-05-22 10:00AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240607C00185000 | 2024-05-21 10:45AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00105000 | 2024-05-01 3:34PM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 199.22% |
| COF240607P00115000 | 2024-06-04 9:37AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COF240607P00116000 | 2024-06-04 10:34AM EDT | 116.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| COF240607P00117000 | 2024-06-04 10:49AM EDT | 117.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| COF240607P00118000 | 2024-06-04 1:40PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| COF240607P00119000 | 2024-06-03 9:34AM EDT | 119.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| COF240607P00120000 | 2024-06-05 12:38PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| COF240607P00121000 | 2024-06-05 11:48AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| COF240607P00122000 | 2024-06-03 10:00AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COF240607P00123000 | 2024-06-03 10:00AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COF240607P00124000 | 2024-06-03 1:02PM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COF240607P00125000 | 2024-06-04 2:17PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| COF240607P00127000 | 2024-06-06 9:54AM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF240607P00128000 | 2024-06-06 10:40AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COF240607P00129000 | 2024-06-06 3:52PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COF240607P00130000 | 2024-06-04 2:17PM EDT | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| COF240607P00131000 | 2024-06-06 2:23PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| COF240607P00132000 | 2024-06-06 3:56PM EDT | 132.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| COF240607P00133000 | 2024-06-06 2:49PM EDT | 133.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| COF240607P00134000 | 2024-06-06 3:55PM EDT | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| COF240607P00135000 | 2024-06-06 3:53PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| COF240607P00136000 | 2024-06-06 2:58PM EDT | 136.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| COF240607P00137000 | 2024-06-06 3:26PM EDT | 137.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| COF240607P00138000 | 2024-06-06 2:21PM EDT | 138.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| COF240607P00139000 | 2024-06-06 9:57AM EDT | 139.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF240607P00140000 | 2024-06-05 3:52PM EDT | 140.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240607P00141000 | 2024-05-23 10:50AM EDT | 141.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COF240607P00142000 | 2024-06-04 1:10PM EDT | 142.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COF240607P00143000 | 2024-06-05 10:49AM EDT | 143.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240607P00144000 | 2024-06-04 1:10PM EDT | 144.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240607P00145000 | 2024-05-31 11:54AM EDT | 145.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| COF240607P00150000 | 2024-06-03 10:39AM EDT | 150.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240607P00152500 | 2024-04-26 10:13AM EDT | 152.50 | 7.81 | 13.70 | 16.50 | 0.00 | - | 6 | 0 | 147.85% |
| COF240607P00155000 | 2024-05-29 3:54PM EDT | 155.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.