Australia markets close in 3 hours 18 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.61-1.85 (-1.60%)
At close: 04:00PM EDT
113.50 -0.11 (-0.10%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF220819C000550002022-07-27 3:04PM EDT55.0053.6158.0059.200.00--0573.44%
COF220819C000850002022-07-28 2:02PM EDT85.0021.7328.2029.100.00-20167.19%
COF220819C000900002022-07-18 10:55AM EDT90.0021.8822.0022.300.00-300.00%
COF220819C000925002022-08-04 3:35PM EDT92.5014.6020.7021.500.00-240183.01%
COF220819C000950002022-07-28 11:29AM EDT95.0012.3718.2019.100.00-222109.38%
COF220819C000960002022-08-04 2:17PM EDT96.0010.9017.1018.000.00--10156.25%
COF220819C000970002022-08-04 2:17PM EDT97.0010.0016.2017.200.00-1311110.94%
COF220819C000975002022-08-04 3:03PM EDT97.509.5015.8016.700.00-720116.80%
COF220819C000980002022-08-04 3:02PM EDT98.009.0015.1016.200.00--2492.58%
COF220819C000990002022-08-04 1:43PM EDT99.008.8014.1015.000.00-2020133.50%
COF220819C001000002022-08-12 11:18AM EDT100.0015.3513.4013.900.00-613781.25%
COF220819C001010002022-08-04 3:11PM EDT101.007.0012.3013.000.00--5875.78%
COF220819C001020002022-08-04 3:10PM EDT102.006.1011.4012.100.00-121487.50%
COF220819C001030002022-08-09 2:30PM EDT103.004.9010.2011.300.00-41481.25%
COF220819C001040002022-08-09 11:18AM EDT104.004.409.4010.100.00-21674.61%
COF220819C001050002022-08-12 1:51PM EDT105.0010.648.509.000.00-132068.16%
COF220819C001060002022-08-12 2:37PM EDT106.009.637.408.200.00-54466.21%
COF220819C001070002022-08-17 1:46PM EDT107.006.316.307.30-1.84-22.58%13659.18%
COF220819C001080002022-08-16 12:42PM EDT108.007.405.606.000.00-214952.15%
COF220819C001090002022-08-16 12:44PM EDT109.006.354.605.100.00-122561.04%
COF220819C001100002022-08-17 3:50PM EDT110.003.703.704.20-2.15-36.75%2186556.49%
COF220819C001110002022-08-17 11:40AM EDT111.002.202.903.20-2.85-56.44%413447.07%
COF220819C001120002022-08-17 1:43PM EDT112.002.052.102.40-0.05-2.38%3638543.70%
COF220819C001130002022-08-17 2:29PM EDT113.001.781.451.75-1.02-36.43%59092342.58%
COF220819C001140002022-08-17 3:14PM EDT114.000.950.901.10-1.50-61.22%9525138.28%
COF220819C001150002022-08-17 3:55PM EDT115.000.560.500.70-1.19-68.00%6855037.79%
COF220819C001160002022-08-17 3:52PM EDT116.000.340.250.45-0.87-71.90%3256338.77%
COF220819C001170002022-08-17 2:59PM EDT117.000.200.100.25-0.55-73.33%727738.09%
COF220819C001180002022-08-17 2:46PM EDT118.000.100.050.15-0.35-77.78%420639.16%
COF220819C001190002022-08-17 2:20PM EDT119.000.080.000.15-0.17-68.00%939845.41%
COF220819C001200002022-08-16 3:59PM EDT120.000.150.000.150.00-52,90951.37%
COF220819C001210002022-08-16 3:59PM EDT121.000.100.000.250.00-1654.88%
COF220819C001220002022-08-15 10:39AM EDT122.000.050.000.300.00-131662.89%
COF220819C001240002022-08-15 9:30AM EDT124.000.050.000.100.00--660.16%
COF220819C001250002022-08-17 2:46PM EDT125.000.040.000.10+0.01+33.33%1099964.84%
COF220819C001260002022-08-11 2:46PM EDT126.000.100.000.150.00--174.22%
COF220819C001300002022-08-16 9:57AM EDT130.000.030.000.150.00-21,09292.19%
COF220819C001350002022-08-04 1:19PM EDT135.000.050.000.150.00-10145113.28%
COF220819C001400002022-08-16 11:20AM EDT140.000.060.000.150.00-113132.81%
COF220819C001450002022-08-10 2:15PM EDT145.000.080.000.150.00-24151.56%
COF220819C001500002022-06-30 9:42AM EDT150.000.100.000.100.00-68160.16%
COF220819C001600002022-07-05 9:55AM EDT160.000.050.000.050.00--80176.56%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF220819P000550002022-08-04 9:33AM EDT55.000.050.000.050.00-10326367.19%
COF220819P000600002022-07-05 12:23PM EDT60.000.350.000.050.00--10325.00%
COF220819P000650002022-08-02 11:56AM EDT65.000.010.000.050.00-322287.50%
COF220819P000700002022-07-26 2:49PM EDT70.000.050.000.050.00-621253.13%
COF220819P000750002022-08-05 3:04PM EDT75.000.100.000.050.00-922218.75%
COF220819P000800002022-08-11 10:18AM EDT80.000.010.000.100.00-71,042204.69%
COF220819P000850002022-08-15 9:30AM EDT85.000.020.000.200.00-399190.63%
COF220819P000900002022-08-15 9:49AM EDT90.000.010.000.150.00-1174150.78%
COF220819P000925002022-08-11 1:00PM EDT92.500.070.000.400.00-1889159.38%
COF220819P000950002022-08-16 10:32AM EDT95.000.050.000.400.00-35,173142.19%
COF220819P000960002022-08-16 2:40PM EDT96.000.020.000.450.00-251138.67%
COF220819P000970002022-08-15 2:19PM EDT97.000.010.000.200.00-169112.89%
COF220819P000975002022-08-10 2:07PM EDT97.500.170.000.350.00-14122121.88%
COF220819P000980002022-08-17 12:40PM EDT98.000.020.000.35-0.03-60.00%9671118.36%
COF220819P000990002022-08-10 11:05AM EDT99.000.200.000.050.00-286981.25%
COF220819P001000002022-08-16 12:31PM EDT100.000.050.000.100.00-21,75784.38%
COF220819P001010002022-08-16 2:09PM EDT101.000.050.000.350.00-224998.44%
COF220819P001020002022-08-15 2:19PM EDT102.000.150.000.350.00-6133291.80%
COF220819P001030002022-08-16 10:18AM EDT103.000.060.000.100.00-157467.19%
COF220819P001040002022-08-17 2:17PM EDT104.000.050.000.10-0.10-66.67%51,03161.72%
COF220819P001050002022-08-16 11:28AM EDT105.000.100.050.10+0.05+100.00%15,64860.16%
COF220819P001060002022-08-16 3:58PM EDT106.000.100.050.150.00-2634457.42%
COF220819P001070002022-08-16 1:26PM EDT107.000.100.050.150.00-219650.98%
COF220819P001080002022-08-17 2:23PM EDT108.000.150.100.20+0.05+50.00%3434452.93%
COF220819P001090002022-08-17 3:48PM EDT109.000.220.150.25-0.01-4.35%2829148.73%
COF220819P001100002022-08-17 3:31PM EDT110.000.250.200.35+0.10+66.67%5071,66446.00%
COF220819P001110002022-08-17 11:55AM EDT111.000.850.350.50+0.60+240.00%2532443.56%
COF220819P001120002022-08-17 3:47PM EDT112.000.650.550.70+0.20+44.44%5835840.72%
COF220819P001130002022-08-17 3:59PM EDT113.000.950.751.00+0.37+63.79%8626838.33%
COF220819P001140002022-08-17 10:58AM EDT114.001.151.251.45-0.30-20.69%710937.06%
COF220819P001150002022-08-17 12:15PM EDT115.002.501.802.10+1.20+92.31%17433838.14%
COF220819P001160002022-08-17 9:31AM EDT116.003.102.552.85+1.70+121.43%558739.16%
COF220819P001170002022-08-16 11:13AM EDT117.003.203.303.900.00-84549.71%
COF220819P001180002022-08-12 11:35AM EDT118.003.684.005.000.00-123062.01%
COF220819P001190002022-07-19 9:52AM EDT119.0010.504.905.800.00--360.74%
COF220819P001200002022-08-10 11:03AM EDT120.007.705.906.800.00-12267.77%
COF220819P001250002022-08-05 12:55PM EDT125.0018.6711.1011.900.00-256074.41%
COF220819P001300002022-08-05 11:09AM EDT130.0023.7016.0016.800.00-6070.31%
COF220819P001350002022-07-18 10:55AM EDT135.0024.6822.7023.100.00-30220.70%
COF220819P001400002022-07-22 3:02PM EDT140.0032.3026.1026.700.00-10104.69%
COF220819P001450002022-06-17 1:42PM EDT145.0038.7534.0035.500.00-44361.62%