UK markets open in 7 hours 38 minutes
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.42 +0.04 (+0.05%) GOLD FUTURES
2,341.60 +2.70 (+0.12%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,755.85 +128.76 (+0.26%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240705C00125000 | 2024-06-18 10:48AM EDT | 125.00 | 12.85 | 12.90 | 15.50 | 0.00 | - | - | 3 | 82.81% |
| COF240705C00129000 | 2024-06-26 10:27AM EDT | 129.00 | 5.70 | 9.00 | 12.70 | 0.00 | - | - | 1 | 93.51% |
| COF240705C00131000 | 2024-06-25 2:57PM EDT | 131.00 | 5.00 | 7.00 | 10.70 | 0.00 | - | - | 3 | 82.98% |
| COF240705C00132000 | 2024-06-28 10:46AM EDT | 132.00 | 6.40 | 5.80 | 9.60 | 0.00 | - | 3 | 68 | 75.68% |
| COF240705C00133000 | 2024-06-28 10:40AM EDT | 133.00 | 5.60 | 6.30 | 8.80 | 0.00 | - | 7 | 70 | 74.02% |
| COF240705C00134000 | 2024-06-28 10:34AM EDT | 134.00 | 4.50 | 4.90 | 6.10 | 0.00 | - | 4 | 9 | 33.59% |
| COF240705C00135000 | 2024-07-01 3:50PM EDT | 135.00 | 4.90 | 4.60 | 6.40 | +1.60 | +48.48% | 14 | 71 | 55.66% |
| COF240705C00136000 | 2024-07-01 2:23PM EDT | 136.00 | 4.52 | 3.80 | 4.50 | +1.70 | +60.28% | 10 | 24 | 33.64% |
| COF240705C00137000 | 2024-07-01 1:56PM EDT | 137.00 | 3.62 | 2.95 | 3.30 | +1.62 | +81.00% | 19 | 374 | 24.78% |
| COF240705C00138000 | 2024-07-01 9:51AM EDT | 138.00 | 3.00 | 2.25 | 2.45 | +1.35 | +81.82% | 7 | 136 | 22.27% |
| COF240705C00139000 | 2024-07-01 3:46PM EDT | 139.00 | 1.55 | 1.60 | 1.75 | +0.17 | +12.32% | 33 | 321 | 21.09% |
| COF240705C00140000 | 2024-07-01 3:39PM EDT | 140.00 | 0.90 | 1.05 | 1.20 | +0.15 | +20.00% | 39 | 80 | 20.61% |
| COF240705C00141000 | 2024-07-01 3:30PM EDT | 141.00 | 0.55 | 0.65 | 0.80 | +0.05 | +10.00% | 61 | 77 | 20.63% |
| COF240705C00142000 | 2024-07-01 2:55PM EDT | 142.00 | 0.51 | 0.35 | 0.50 | +0.16 | +45.71% | 82 | 29 | 20.51% |
| COF240705C00143000 | 2024-07-01 3:06PM EDT | 143.00 | 0.34 | 0.20 | 0.90 | -0.01 | -2.86% | 18 | 221 | 32.74% |
| COF240705C00144000 | 2024-07-01 11:59AM EDT | 144.00 | 0.50 | 0.10 | 0.20 | +0.25 | +100.00% | 14 | 17 | 21.58% |
| COF240705C00145000 | 2024-07-01 2:33PM EDT | 145.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 16 | 315 | 23.15% |
| COF240705C00146000 | 2024-07-01 2:38PM EDT | 146.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 123 | 26 | 26.27% |
| COF240705C00147000 | 2024-06-28 1:24PM EDT | 147.00 | 0.18 | 0.00 | 0.15 | +0.08 | +80.00% | 10 | 14 | 29.35% |
| COF240705C00148000 | 2024-07-01 11:11AM EDT | 148.00 | 0.12 | 0.00 | 0.15 | +0.02 | +20.00% | 1 | 213 | 32.32% |
| COF240705C00150000 | 2024-07-01 2:39PM EDT | 150.00 | 0.05 | 0.05 | 0.15 | -0.18 | -78.26% | 7 | 16 | 37.99% |
| COF240705C00152500 | 2024-07-01 2:38PM EDT | 152.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 5 | 36.91% |
| COF240705C00155000 | 2024-07-01 1:53PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 2 | 10 | 56.93% |
| COF240705C00157500 | 2024-07-01 12:43PM EDT | 157.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 124 | 12 | 48.05% |
| COF240705C00160000 | 2024-06-27 10:12AM EDT | 160.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 50 | 53.52% |
| COF240705C00162500 | 2024-07-01 11:00AM EDT | 162.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 19 | 76 | 67.38% |
| COF240705C00165000 | 2024-07-01 10:05AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 379 | 123 | 58.20% |
| COF240705C00170000 | 2024-07-01 9:35AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 87 | 109 | 67.19% |
| COF240705C00175000 | 2024-06-24 10:30AM EDT | 175.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 16 | 127.83% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240705P00100000 | 2024-06-20 11:37AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 90 | 110.94% |
| COF240705P00105000 | 2024-06-24 9:38AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 96.88% |
| COF240705P00110000 | 2024-06-27 11:04AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 310 | 396 | 82.03% |
| COF240705P00115000 | 2024-06-27 12:48PM EDT | 115.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 40 | 68.36% |
| COF240705P00120000 | 2024-06-28 10:46AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 28 | 54.69% |
| COF240705P00123000 | 2024-07-01 9:38AM EDT | 123.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 222 | 21 | 51.56% |
| COF240705P00124000 | 2024-06-27 10:28AM EDT | 124.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 25 | 48.83% |
| COF240705P00125000 | 2024-07-01 2:38PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 301 | 203 | 51.37% |
| COF240705P00126000 | 2024-07-01 2:37PM EDT | 126.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 8 | 52 | 48.24% |
| COF240705P00127000 | 2024-07-01 2:39PM EDT | 127.00 | 0.06 | 0.00 | 0.20 | -0.13 | -68.42% | 197 | 18 | 51.76% |
| COF240705P00128000 | 2024-07-01 2:36PM EDT | 128.00 | 0.05 | 0.00 | 0.15 | -0.32 | -86.49% | 37 | 2 | 45.51% |
| COF240705P00129000 | 2024-07-01 2:30PM EDT | 129.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 17 | 38 | 38.97% |
| COF240705P00130000 | 2024-06-28 3:56PM EDT | 130.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 15 | 88 | 45.80% |
| COF240705P00131000 | 2024-07-01 3:43PM EDT | 131.00 | 0.11 | 0.00 | 0.15 | +0.01 | +10.00% | 10 | 503 | 35.65% |
| COF240705P00132000 | 2024-06-28 3:54PM EDT | 132.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 34 | 119 | 34.57% |
| COF240705P00133000 | 2024-07-01 2:33PM EDT | 133.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 24 | 76 | 28.91% |
| COF240705P00134000 | 2024-07-01 3:09PM EDT | 134.00 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 7 | 56 | 25.49% |
| COF240705P00135000 | 2024-07-01 2:24PM EDT | 135.00 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 5 | 56 | 23.73% |
| COF240705P00136000 | 2024-07-01 3:03PM EDT | 136.00 | 0.20 | 0.15 | 0.25 | -0.50 | -71.43% | 6 | 56 | 21.39% |
| COF240705P00137000 | 2024-07-01 1:42PM EDT | 137.00 | 0.22 | 0.25 | 0.35 | -0.78 | -78.00% | 67 | 93 | 19.63% |
| COF240705P00138000 | 2024-07-01 10:42AM EDT | 138.00 | 0.30 | 0.45 | 0.55 | -1.05 | -77.78% | 27 | 23 | 18.75% |
| COF240705P00139000 | 2024-07-01 12:21PM EDT | 139.00 | 0.45 | 0.75 | 0.95 | -1.40 | -75.68% | 21 | 14 | 19.51% |
| COF240705P00140000 | 2024-07-01 3:15PM EDT | 140.00 | 1.20 | 1.20 | 1.35 | -1.90 | -61.29% | 62 | 51 | 18.29% |
| COF240705P00141000 | 2024-07-01 2:46PM EDT | 141.00 | 1.75 | 1.80 | 2.00 | -1.95 | -52.70% | 13 | 15 | 18.97% |
| COF240705P00143000 | 2024-07-01 3:50PM EDT | 143.00 | 3.50 | 2.95 | 4.90 | -1.20 | -25.53% | 51 | 4 | 44.90% |
| COF240705P00144000 | 2024-06-10 2:36PM EDT | 144.00 | 5.00 | 4.10 | 4.70 | 0.00 | - | - | 1 | 26.91% |
| COF240705P00145000 | 2024-07-01 11:50AM EDT | 145.00 | 4.00 | 5.10 | 5.80 | -2.87 | -41.78% | 20 | 68 | 33.25% |
| COF240705P00150000 | 2024-06-27 1:53PM EDT | 150.00 | 16.70 | 8.50 | 12.30 | 0.00 | - | 4 | 0 | 84.91% |
| COF240705P00155000 | 2024-06-27 10:10AM EDT | 155.00 | 21.00 | 13.40 | 17.40 | 0.00 | - | 7 | 4 | 107.03% |
© 2024 Yahoo. All rights reserved.