Australia markets open in 2 hours 50 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.68-1.36 (-1.43%)
At close: 04:00PM EDT
93.58 -0.10 (-0.11%)
After hours: 05:08PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF220930C000840002022-09-26 12:34PM EDT84.007.809.5010.000.00-2480.47%
COF220930C000900002022-09-29 12:29PM EDT90.004.003.604.100.00-151260.64%
COF220930C000910002022-09-29 12:29PM EDT91.003.202.753.20-0.30-8.57%212354.79%
COF220930C000920002022-09-29 11:09AM EDT92.002.652.052.45-1.15-30.26%57853.22%
COF220930C000930002022-09-29 3:00PM EDT93.001.101.451.65-1.15-51.11%327546.48%
COF220930C000940002022-09-29 3:01PM EDT94.000.750.851.10-1.15-60.53%408145.22%
COF220930C000950002022-09-29 3:05PM EDT95.000.500.550.70-1.20-70.59%2621544.92%
COF220930C000960002022-09-29 1:23PM EDT96.000.360.250.40-0.89-71.20%1813643.75%
COF220930C000970002022-09-29 2:00PM EDT97.000.170.150.20-0.66-79.52%1314342.29%
COF220930C000980002022-09-28 3:05PM EDT98.000.550.050.150.00-321146.68%
COF220930C000990002022-09-29 12:31PM EDT99.000.100.050.15-0.23-69.70%12454.30%
COF220930C001000002022-09-29 9:30AM EDT100.000.100.000.15-0.05-33.33%316852.93%
COF220930C001010002022-09-26 1:51PM EDT101.000.100.000.150.00-2220259.38%
COF220930C001020002022-09-29 1:27PM EDT102.000.050.000.100.00-58560.94%
COF220930C001030002022-09-26 11:22AM EDT103.000.060.000.150.00-91671.48%
COF220930C001040002022-09-28 1:55PM EDT104.000.050.000.150.00-72377.34%
COF220930C001050002022-09-29 12:31PM EDT105.000.050.000.100.00-16377.34%
COF220930C001060002022-09-23 11:22AM EDT106.000.100.000.050.00-152875.00%
COF220930C001070002022-09-23 2:27PM EDT107.000.070.000.050.00-118079.69%
COF220930C001080002022-09-23 2:36PM EDT108.000.070.000.150.00-2699.22%
COF220930C001090002022-09-23 3:52PM EDT109.000.080.000.150.00-1221104.69%
COF220930C001100002022-09-22 1:41PM EDT110.000.100.000.050.00-214093.75%
COF220930C001110002022-09-22 2:57PM EDT111.000.110.000.150.00-1016114.84%
COF220930C001120002022-09-22 3:09PM EDT112.000.150.000.150.00-2033119.92%
COF220930C001130002022-09-23 12:22PM EDT113.000.080.000.050.00-126107.81%
COF220930C001140002022-09-28 11:27AM EDT114.000.030.000.100.00-344213122.66%
COF220930C001150002022-09-26 10:55AM EDT115.000.050.000.150.00-1037134.38%
COF220930C001160002022-09-13 9:48AM EDT116.000.500.000.150.00-1014139.06%
COF220930C001170002022-09-19 10:35AM EDT117.000.200.000.150.00-123143.75%
COF220930C001180002022-09-23 2:37PM EDT118.000.040.000.150.00-116148.44%
COF220930C001190002022-09-06 11:46AM EDT119.000.290.000.050.00-225132.81%
COF220930C001200002022-09-22 11:24AM EDT120.000.050.000.150.00-862157.81%
COF220930C001210002022-08-29 9:30AM EDT121.001.050.000.000.00-12250.00%
COF220930C001220002022-09-22 11:25AM EDT122.000.050.000.150.00-856166.41%
COF220930C001230002022-09-02 11:55AM EDT123.000.350.000.150.00-1039170.70%
COF220930C001240002022-09-20 1:32PM EDT124.000.050.000.050.00-428151.56%
COF220930C001250002022-09-09 3:44PM EDT125.000.200.000.150.00-1128178.91%
COF220930C001260002022-08-15 10:16AM EDT126.001.300.000.150.00-12183.20%
COF220930C001270002022-08-23 3:27PM EDT127.000.500.000.350.00-11212.89%
COF220930C001300002022-09-12 10:56AM EDT130.000.150.000.050.00-26173.44%
COF220930C001350002022-09-16 9:30AM EDT135.000.050.000.050.00--1192.19%
COF220930C001500002022-09-12 3:44PM EDT150.000.050.000.100.00--2257.81%
COF220930C001550002022-09-13 3:15PM EDT155.000.050.000.050.00-12253.13%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF220930P000650002022-09-27 9:31AM EDT65.000.010.000.050.00-20655199.22%
COF220930P000700002022-09-28 10:23AM EDT70.000.010.000.050.00-4501,065162.50%
COF220930P000750002022-09-22 12:13PM EDT75.000.050.000.150.00--23149.22%
COF220930P000800002022-09-29 9:43AM EDT80.000.050.000.15-0.05-50.00%627110.94%
COF220930P000830002022-09-23 11:14AM EDT83.000.250.000.100.00-72782.81%
COF220930P000840002022-09-27 12:19PM EDT84.000.350.000.100.00-113576.17%
COF220930P000850002022-09-28 10:41AM EDT85.000.100.000.150.00-10135874.22%
COF220930P000860002022-09-27 1:57PM EDT86.000.600.000.150.00-194966.80%
COF220930P000870002022-09-29 3:06PM EDT87.000.060.000.15-0.05-45.45%453259.38%
COF220930P000880002022-09-29 3:07PM EDT88.000.120.050.15-0.23-65.71%3531955.08%
COF220930P000890002022-09-27 3:01PM EDT89.001.050.100.200.00-355451.95%
COF220930P000900002022-09-29 1:50PM EDT90.000.250.150.25-0.02-7.41%3922050.59%
COF220930P000910002022-09-29 1:50PM EDT91.000.400.250.400.00-10516948.93%
COF220930P000920002022-09-29 3:52PM EDT92.000.580.450.600.00-4424746.19%
COF220930P000930002022-09-29 2:00PM EDT93.001.300.800.95+0.55+73.33%2011945.75%
COF220930P000940002022-09-29 2:20PM EDT94.001.801.151.40+0.85+89.47%2014044.53%
COF220930P000950002022-09-29 1:58PM EDT95.002.501.802.05+1.09+77.30%2514346.09%
COF220930P000960002022-09-28 3:56PM EDT96.001.922.552.950.00-46154.10%
COF220930P000970002022-09-28 10:33AM EDT97.003.833.303.800.00-19157.91%
COF220930P000980002022-09-29 11:04AM EDT98.005.104.204.60+1.60+45.71%207056.06%
COF220930P000990002022-09-27 9:33AM EDT99.006.445.205.600.00-110264.45%
COF220930P001000002022-09-28 12:44PM EDT100.005.686.006.600.00-37072.36%
COF220930P001010002022-09-28 10:37AM EDT101.007.007.107.600.00-14450.78%
COF220930P001020002022-09-26 10:25AM EDT102.008.338.108.500.00-18378.52%
COF220930P001030002022-09-23 10:33AM EDT103.0010.009.109.500.00-133485.16%
COF220930P001040002022-09-29 12:09PM EDT104.009.7910.0010.60+1.94+24.71%424101.76%
COF220930P001050002022-09-29 2:58PM EDT105.0012.0011.0011.50+0.32+2.74%25098.24%
COF220930P001060002022-09-21 3:32PM EDT106.006.5012.0012.600.00-1037115.23%
COF220930P001070002022-09-29 11:51AM EDT107.0013.2213.0013.60+2.68+25.43%229121.88%
COF220930P001080002022-09-20 10:15AM EDT108.008.0013.8014.900.00-181786.72%
COF220930P001090002022-09-21 10:42AM EDT109.007.6514.9015.700.00-118144.34%
COF220930P001100002022-09-12 10:37AM EDT110.003.2016.0016.800.00-1011110.94%
COF220930P001110002022-09-12 10:19AM EDT111.003.4016.9017.900.00-230116.41%
COF220930P001120002022-09-22 11:00AM EDT112.0015.3418.0018.700.00-507105.47%
COF220930P001130002022-09-15 9:49AM EDT113.0010.0018.9019.700.00-19169.14%
COF220930P001140002022-09-23 1:11PM EDT114.0021.1019.7020.800.00-110184.96%
COF220930P001150002022-09-16 3:07PM EDT115.0014.0520.9021.700.00-13181.05%
COF220930P001160002022-09-27 9:56AM EDT116.0023.5721.9022.700.00-16186.72%
COF220930P001170002022-08-12 10:58AM EDT117.006.509.009.500.00--90.00%
COF220930P001180002022-08-12 9:44AM EDT118.006.609.8010.500.00--30.00%
COF220930P001550002022-09-16 3:53PM EDT155.0053.2860.9062.000.00--0307.81%
COF220930P001600002022-09-16 3:53PM EDT160.0058.2366.0066.800.00--0304.69%