Australia markets open in 3 hours 18 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.51-2.20 (-2.17%)
As of 02:41PM EST. Market open.
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221202C000870002022-11-17 10:22AM EST87.0012.4212.5013.200.00--582.52%
COF221202C000940002022-10-20 1:28PM EST94.006.206.106.500.00--959.57%
COF221202C000950002022-11-25 10:03AM EST95.006.704.805.500.00-6858.45%
COF221202C000960002022-11-28 9:55AM EST96.004.404.104.30-2.95-40.14%10345.75%
COF221202C000970002022-11-21 1:11PM EST97.005.133.203.600.00-1445.95%
COF221202C000980002022-11-28 11:21AM EST98.003.102.602.80-2.60-45.61%12642.29%
COF221202C000990002022-11-28 2:24PM EST99.002.051.952.15-1.52-42.58%13140.58%
COF221202C001000002022-11-28 12:40PM EST100.001.751.451.60-1.21-40.88%826739.36%
COF221202C001010002022-11-28 12:40PM EST101.001.001.001.10-1.18-54.13%58014437.23%
COF221202C001020002022-11-28 1:27PM EST102.000.750.700.80-0.91-54.82%1512437.70%
COF221202C001030002022-11-28 12:47PM EST103.000.550.450.55-0.68-55.28%2210137.50%
COF221202C001040002022-11-28 2:11PM EST104.000.320.250.35-0.49-60.49%518836.82%
COF221202C001050002022-11-28 2:17PM EST105.000.150.150.25-0.46-75.41%186837.89%
COF221202C001060002022-11-28 2:11PM EST106.000.100.050.15-0.30-75.00%234237.40%
COF221202C001070002022-11-28 11:24AM EST107.000.070.000.15-0.18-72.00%75441.60%
COF221202C001080002022-11-28 9:59AM EST108.000.210.000.15+0.06+40.00%394245.61%
COF221202C001090002022-11-25 12:42PM EST109.000.060.000.150.00-42249.51%
COF221202C001100002022-11-23 2:03PM EST110.000.130.000.050.00-45943.56%
COF221202C001110002022-11-17 9:47AM EST111.000.350.000.350.00-12658.98%
COF221202C001120002022-11-23 11:53AM EST112.000.150.000.350.00-31262.70%
COF221202C001130002022-11-03 8:44AM EST113.000.670.000.350.00--466.31%
COF221202C001140002022-11-17 9:47AM EST114.000.210.000.350.00-11469.92%
COF221202C001150002022-11-23 3:14PM EST115.000.050.000.300.00-12971.29%
COF221202C001160002022-11-14 11:17AM EST116.002.900.000.750.00-2890.43%
COF221202C001170002022-11-14 12:38PM EST117.002.710.000.750.00-202394.24%
COF221202C001180002022-11-14 3:38PM EST118.001.750.000.300.00-5981.25%
COF221202C001190002022-11-14 1:29PM EST119.002.050.000.750.00-24101.56%
COF221202C001200002022-11-17 11:17AM EST120.000.100.000.100.00-41873.83%
COF221202C001250002022-11-14 1:37PM EST125.000.660.000.200.00-1696.29%
COF221202C001300002022-11-18 10:52AM EST130.000.050.000.250.00-629113.67%
COF221202C001400002022-11-18 2:40PM EST140.000.050.000.200.00-29134.77%
COF221202C001450002022-11-28 11:46AM EST145.000.010.000.050.00-4142,744123.44%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221202P000700002022-11-28 12:27PM EST70.000.010.000.050.00-138157121.09%
COF221202P000750002022-11-17 1:06PM EST75.000.050.000.200.00-143120.31%
COF221202P000800002022-11-23 10:00AM EST80.000.130.000.350.00-146106.06%
COF221202P000830002022-11-17 1:40PM EST83.000.200.000.250.00-82885.55%
COF221202P000840002022-11-18 1:12PM EST84.000.200.000.150.00-10111073.83%
COF221202P000850002022-11-03 9:29AM EST85.000.850.000.250.00--175.98%
COF221202P000860002022-11-28 9:39AM EST86.000.050.000.20-0.30-85.71%11268.36%
COF221202P000870002022-11-25 12:00PM EST87.000.050.000.150.00-351760.74%
COF221202P000880002022-11-28 10:51AM EST88.000.050.000.250.00-113261.91%
COF221202P000890002022-11-28 10:03AM EST89.000.070.000.10-0.07-50.00%20654.88%
COF221202P000900002022-11-28 12:00PM EST90.000.050.050.15-0.05-50.00%322050.20%
COF221202P000910002022-11-25 9:55AM EST91.000.150.050.100.00-528845.70%
COF221202P000920002022-11-28 12:03PM EST92.000.100.100.15-0.15-60.00%1153744.92%
COF221202P000930002022-11-28 1:11PM EST93.000.150.150.25-0.11-42.31%1318645.61%
COF221202P000940002022-11-28 9:44AM EST94.000.200.200.35-0.10-33.33%12644.53%
COF221202P000950002022-11-28 1:56PM EST95.000.400.300.45+0.20+100.00%126742.29%
COF221202P000960002022-11-28 1:35PM EST96.000.550.450.60+0.25+83.33%8214840.53%
COF221202P000970002022-11-28 1:34PM EST97.000.750.700.80+0.07+10.29%618738.87%
COF221202P000980002022-11-28 1:57PM EST98.001.051.001.05+0.43+69.35%356736.91%
COF221202P000990002022-11-28 2:26PM EST99.001.371.301.50+0.57+71.25%2578137.65%
COF221202P001000002022-11-28 2:04PM EST100.001.951.751.90+0.83+74.11%10928435.35%
COF221202P001010002022-11-28 1:45PM EST101.002.452.352.55+1.00+68.97%1227236.43%
COF221202P001020002022-11-25 10:04AM EST102.002.203.003.300.00-9911738.04%
COF221202P001030002022-11-28 2:25PM EST103.004.003.704.10+1.40+53.85%110139.36%
COF221202P001040002022-11-28 10:05AM EST104.004.754.604.90+1.50+46.15%25539.06%
COF221202P001050002022-11-22 10:19AM EST105.003.405.406.000.00-63447.80%
COF221202P001060002022-11-16 10:00AM EST106.005.806.307.000.00-1253.08%
COF221202P001070002022-11-28 10:01AM EST107.007.307.307.80+1.20+19.67%269750.10%
COF221202P001080002022-11-21 11:57AM EST108.008.358.208.800.00-12354.64%
COF221202P001090002022-11-11 1:50PM EST109.001.309.209.700.00--253.71%
COF221202P001100002022-11-28 1:35PM EST110.0010.5510.3010.70-0.40-3.65%620957.72%
COF221202P001110002022-11-14 12:06PM EST111.002.4011.3011.600.00-2354.10%
COF221202P001120002022-11-14 10:37AM EST112.002.6012.3012.700.00-4665.43%
COF221202P001130002022-11-14 10:50AM EST113.003.0013.2013.800.00-173875.49%
COF221202P001140002022-11-11 9:56AM EST114.002.9514.1014.700.00-4472.95%
COF221202P001150002022-11-18 12:12PM EST115.0016.1015.1015.600.00-11167.97%
COF221202P001160002022-11-16 10:44AM EST116.0015.1016.3016.600.00-1071.09%
COF221202P001170002022-11-11 1:10PM EST117.004.0017.2017.600.00--174.41%
COF221202P001200002022-11-16 1:31PM EST120.0018.7020.2020.600.00-1083.79%