UK markets open in 7 hours 28 minutes
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.41 +0.03 (+0.04%) GOLD FUTURES
2,341.80 +2.90 (+0.12%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,667.86 +5.29 (+0.01%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240712C00129000 | 2024-06-27 3:58PM EDT | 129.00 | 6.13 | 9.20 | 12.30 | 0.00 | - | - | 68 | 54.83% |
| COF240712C00130000 | 2024-06-28 9:32AM EDT | 130.00 | 12.00 | 8.70 | 11.30 | +4.50 | +60.00% | 20 | 101 | 51.61% |
| COF240712C00131000 | 2024-07-01 12:22PM EDT | 131.00 | 10.32 | 7.50 | 11.00 | +2.57 | +33.16% | 47 | 657 | 57.32% |
| COF240712C00132000 | 2024-07-01 12:22PM EDT | 132.00 | 9.39 | 7.60 | 10.00 | +2.59 | +38.09% | 37 | 657 | 53.76% |
| COF240712C00133000 | 2024-06-14 11:14AM EDT | 133.00 | 4.60 | 7.00 | 8.20 | 0.00 | - | - | 4 | 40.43% |
| COF240712C00134000 | 2024-07-01 3:29PM EDT | 134.00 | 6.19 | 6.20 | 7.20 | +0.79 | +14.63% | 50 | 13 | 37.04% |
| COF240712C00135000 | 2024-07-01 3:29PM EDT | 135.00 | 5.32 | 5.40 | 7.10 | +1.38 | +35.03% | 50 | 10 | 43.82% |
| COF240712C00136000 | 2024-07-01 2:15PM EDT | 136.00 | 5.20 | 4.60 | 6.50 | +3.68 | +242.11% | 1 | 29 | 44.19% |
| COF240712C00137000 | 2024-07-01 2:01PM EDT | 137.00 | 4.47 | 3.90 | 5.30 | +1.12 | +33.43% | 1 | 19 | 37.96% |
| COF240712C00138000 | 2024-07-01 1:41PM EDT | 138.00 | 3.83 | 3.20 | 3.50 | +1.19 | +45.08% | 10 | 52 | 25.49% |
| COF240712C00139000 | 2024-07-01 12:27PM EDT | 139.00 | 3.60 | 2.60 | 2.80 | +1.62 | +81.82% | 6 | 105 | 24.15% |
| COF240712C00140000 | 2024-07-01 3:19PM EDT | 140.00 | 2.10 | 2.10 | 2.25 | +0.55 | +35.48% | 7 | 164 | 23.69% |
| COF240712C00141000 | 2024-07-01 2:09PM EDT | 141.00 | 1.84 | 1.60 | 1.80 | +0.59 | +47.20% | 32 | 1,020 | 23.58% |
| COF240712C00142000 | 2024-07-01 3:05PM EDT | 142.00 | 1.50 | 1.25 | 1.65 | +0.30 | +25.00% | 6 | 27 | 25.93% |
| COF240712C00143000 | 2024-07-01 3:20PM EDT | 143.00 | 1.04 | 0.90 | 1.05 | +0.24 | +30.00% | 11 | 17 | 22.88% |
| COF240712C00144000 | 2024-07-01 3:02PM EDT | 144.00 | 0.85 | 0.70 | 0.85 | +0.63 | +286.36% | 4 | 12 | 23.54% |
| COF240712C00145000 | 2024-07-01 10:58AM EDT | 145.00 | 1.14 | 0.50 | 0.65 | +0.69 | +153.33% | 19 | 55 | 23.66% |
| COF240712C00146000 | 2024-07-01 9:30AM EDT | 146.00 | 0.80 | 0.35 | 0.50 | +0.37 | +86.05% | 3 | 34 | 23.93% |
| COF240712C00147000 | 2024-07-01 10:51AM EDT | 147.00 | 0.65 | 0.25 | 0.75 | +0.11 | +20.37% | 3 | 2 | 30.27% |
| COF240712C00148000 | 2024-07-01 3:20PM EDT | 148.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 2 | 6 | 24.71% |
| COF240712C00149000 | 2024-06-13 9:39AM EDT | 149.00 | 0.52 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 25.54% |
| COF240712C00150000 | 2024-07-01 11:25AM EDT | 150.00 | 0.30 | 0.10 | 0.20 | +0.13 | +76.47% | 3 | 330 | 26.12% |
| COF240712C00152500 | 2024-06-25 9:40AM EDT | 152.50 | 0.18 | 0.05 | 0.20 | 0.00 | - | 2 | 13 | 30.66% |
| COF240712C00155000 | 2024-07-01 10:24AM EDT | 155.00 | 0.20 | 0.05 | 0.20 | -0.12 | -37.50% | 2 | 301 | 35.06% |
| COF240712C00160000 | 2024-06-11 2:35PM EDT | 160.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | - | 1 | 50.00% |
| COF240712C00175000 | 2024-07-01 12:36PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 58 | 53.13% |
| COF240712C00180000 | 2024-06-24 2:52PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 161 | 64.65% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240712P00095000 | 2024-06-24 9:45AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 93.36% |
| COF240712P00100000 | 2024-06-27 1:22PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 220 | 255 | 77.73% |
| COF240712P00105000 | 2024-06-26 12:59PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 62.50% |
| COF240712P00110000 | 2024-07-01 10:09AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 141 | 3 | 53.13% |
| COF240712P00115000 | 2024-07-01 1:32PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | -0.34 | -85.00% | 16 | 11 | 53.32% |
| COF240712P00120000 | 2024-06-28 3:14PM EDT | 120.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 3 | 5 | 50.98% |
| COF240712P00123000 | 2024-06-20 3:30PM EDT | 123.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 50.54% |
| COF240712P00124000 | 2024-06-28 12:21PM EDT | 124.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 5 | 15 | 43.65% |
| COF240712P00125000 | 2024-06-21 11:03AM EDT | 125.00 | 0.36 | 0.05 | 0.50 | 0.00 | - | 2 | 311 | 46.83% |
| COF240712P00126000 | 2024-06-21 11:57AM EDT | 126.00 | 0.46 | 0.05 | 0.50 | 0.00 | - | 40 | 44 | 44.29% |
| COF240712P00127000 | 2024-06-25 9:40AM EDT | 127.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 2 | 3 | 42.87% |
| COF240712P00128000 | 2024-06-27 11:27AM EDT | 128.00 | 0.32 | 0.05 | 0.25 | -0.42 | -56.76% | 1 | 16 | 32.81% |
| COF240712P00129000 | 2024-07-01 3:20PM EDT | 129.00 | 0.14 | 0.10 | 0.20 | -0.16 | -53.33% | 1 | 107 | 29.00% |
| COF240712P00130000 | 2024-07-01 10:27AM EDT | 130.00 | 0.17 | 0.10 | 0.20 | -0.18 | -51.43% | 2 | 432 | 26.76% |
| COF240712P00131000 | 2024-07-01 11:38AM EDT | 131.00 | 0.23 | 0.15 | 0.25 | -0.22 | -48.89% | 4 | 140 | 25.93% |
| COF240712P00132000 | 2024-07-01 10:09AM EDT | 132.00 | 0.25 | 0.20 | 0.30 | -0.32 | -56.14% | 10 | 194 | 24.76% |
| COF240712P00133000 | 2024-07-01 9:40AM EDT | 133.00 | 0.64 | 0.30 | 0.40 | -0.16 | -20.00% | 2 | 27 | 24.32% |
| COF240712P00134000 | 2024-07-01 3:20PM EDT | 134.00 | 0.46 | 0.40 | 0.50 | -0.39 | -45.88% | 3 | 93 | 23.39% |
| COF240712P00135000 | 2024-06-28 1:04PM EDT | 135.00 | 0.45 | 0.55 | 0.65 | -0.65 | -59.09% | 4 | 12 | 22.80% |
| COF240712P00136000 | 2024-06-28 2:57PM EDT | 136.00 | 1.72 | 0.75 | 0.85 | 0.00 | - | 305 | 1,207 | 22.34% |
| COF240712P00137000 | 2024-07-01 1:41PM EDT | 137.00 | 0.87 | 1.00 | 2.10 | -0.83 | -48.82% | 16 | 18 | 32.73% |
| COF240712P00138000 | 2024-07-01 3:04PM EDT | 138.00 | 1.25 | 1.30 | 1.45 | -0.85 | -40.48% | 1 | 4 | 21.88% |
| COF240712P00139000 | 2024-07-01 3:26PM EDT | 139.00 | 1.90 | 1.65 | 1.85 | -0.80 | -29.63% | 50 | 24 | 21.66% |
| COF240712P00140000 | 2024-07-01 10:16AM EDT | 140.00 | 1.60 | 2.15 | 2.30 | -1.90 | -54.29% | 2 | 32 | 21.22% |
| COF240712P00141000 | 2024-07-01 2:35PM EDT | 141.00 | 2.75 | 2.65 | 2.85 | -1.05 | -27.63% | 10 | 12 | 21.06% |
| COF240712P00143000 | 2024-06-26 11:26AM EDT | 143.00 | 8.99 | 2.85 | 5.00 | 0.00 | - | - | 2 | 30.05% |
| COF240712P00150000 | 2024-06-27 2:47PM EDT | 150.00 | 16.70 | 9.10 | 12.50 | 0.00 | - | 15 | 14 | 57.25% |
| COF240712P00155000 | 2024-06-27 10:21AM EDT | 155.00 | 21.20 | 13.40 | 17.40 | 0.00 | - | 3 | 0 | 69.09% |
© 2024 Yahoo. All rights reserved.