Australia markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.50+0.92 (+0.98%)
As of 11:14AM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221209C000800002022-12-02 2:22PM EST80.0017.7014.6015.100.00-20223.83%
COF221209C000830002022-11-30 10:47AM EST83.0016.2011.6012.000.00--1177.73%
COF221209C000890002022-11-30 10:45AM EST89.0010.405.606.000.00--1100.39%
COF221209C000930002022-12-09 10:12AM EST93.001.351.702.00+0.45+50.00%4616455.86%
COF221209C000940002022-12-09 10:57AM EST94.000.900.801.10+0.35+63.64%5919342.09%
COF221209C000950002022-12-09 10:54AM EST95.000.300.300.40+0.05+20.00%12940531.35%
COF221209C000960002022-12-09 10:13AM EST96.000.100.050.150.00-1217632.23%
COF221209C000970002022-12-09 10:53AM EST97.000.060.050.15+0.01+20.00%130044.92%
COF221209C000980002022-12-09 9:33AM EST98.000.050.000.05-0.01-16.67%3043.36%
COF221209C000990002022-12-09 9:38AM EST99.000.050.000.30-0.01-16.67%810067.58%
COF221209C001000002022-12-09 9:30AM EST100.000.050.000.05-0.04-44.44%626854.69%
COF221209C001010002022-12-08 11:35AM EST101.000.050.000.300.00-527288.09%
COF221209C001020002022-12-07 3:48PM EST102.000.050.000.300.00-1110197.85%
COF221209C001030002022-12-09 10:55AM EST103.000.050.000.050.00-1911878.13%
COF221209C001040002022-12-09 9:30AM EST104.000.050.000.15-0.03-37.50%163101.56%
COF221209C001050002022-12-08 11:07AM EST105.000.030.000.050.00-67992.19%
COF221209C001060002022-12-07 9:35AM EST106.000.060.000.500.00-133150.00%
COF221209C001070002022-12-02 3:17PM EST107.000.120.000.150.00-259125.78%
COF221209C001080002022-12-02 11:15AM EST108.000.100.000.350.00-326155.86%
COF221209C001090002022-12-05 10:23AM EST109.000.050.000.500.00-445176.95%
COF221209C001100002022-11-28 3:16PM EST110.000.150.000.450.00-621181.45%
COF221209C001110002022-12-01 12:48PM EST111.000.190.000.500.00-100194.14%
COF221209C001120002022-12-06 11:05AM EST112.000.050.000.150.00-146162.50%
COF221209C001130002022-12-08 2:28PM EST113.000.070.000.150.00-12169.53%
COF221209C001140002022-12-05 9:33AM EST114.000.050.000.000.00-576150.00%
COF221209C001150002022-11-29 2:22PM EST115.000.050.000.150.00-847183.59%
COF221209C001160002022-11-14 3:46PM EST116.003.100.000.150.00-69189.84%
COF221209C001170002022-12-02 2:10PM EST117.000.030.000.150.00-2451196.88%
COF221209C001180002022-11-14 3:04PM EST118.002.900.000.150.00-23203.13%
COF221209C001190002022-11-14 3:54PM EST119.001.900.000.150.00-50209.38%
COF221209C001200002022-11-11 9:41AM EST120.003.100.000.450.00--11258.59%
COF221209C001250002022-11-28 2:40PM EST125.000.050.000.150.00-15246.88%
COF221209C001300002022-12-08 2:28PM EST130.000.030.000.250.00-15296.09%
COF221209C001350002022-11-11 3:52PM EST135.000.350.000.250.00--1325.00%
COF221209C001400002022-11-30 1:01PM EST140.000.010.000.500.00-1025392.19%
COF221209C001450002022-11-23 1:09PM EST145.000.050.000.000.00--0100.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221209P000600002022-12-02 1:03PM EST60.000.010.000.050.00-801,502343.75%
COF221209P000650002022-12-08 11:16AM EST65.000.010.000.050.00-10758287.50%
COF221209P000700002022-11-21 1:45PM EST70.000.050.000.000.00--450.00%
COF221209P000800002022-12-01 10:05AM EST80.000.110.000.150.00-1123164.06%
COF221209P000840002022-12-02 11:24AM EST84.000.050.000.150.00-20121122.66%
COF221209P000850002022-12-05 10:30AM EST85.000.080.000.150.00-111112.50%
COF221209P000870002022-12-01 11:11AM EST87.000.110.000.050.00--275.78%
COF221209P000880002022-12-07 10:47AM EST88.000.080.000.050.00-1142967.19%
COF221209P000890002022-12-07 10:40AM EST89.000.100.000.050.00-60057.81%
COF221209P000900002022-12-08 3:59PM EST90.000.050.000.050.00-3947555.08%
COF221209P000910002022-12-08 3:50PM EST91.000.200.000.050.00-9068044.92%
COF221209P000920002022-12-09 10:32AM EST92.000.050.000.05-0.25-83.33%2453534.38%
COF221209P000930002022-12-09 10:48AM EST93.000.050.050.10-0.65-92.86%23282328.32%
COF221209P000940002022-12-09 10:55AM EST94.000.150.200.20-1.05-87.50%7434720.31%
COF221209P000950002022-12-09 10:31AM EST95.000.790.450.60-1.16-59.49%2472114.06%
COF221209P000960002022-12-09 9:44AM EST96.002.051.201.40-0.43-17.34%82370.00%
COF221209P000970002022-12-09 10:31AM EST97.002.482.052.35-1.23-33.15%100.00%
COF221209P000980002022-12-09 10:53AM EST98.003.303.103.30-1.33-28.73%11420.00%
COF221209P000990002022-12-08 2:17PM EST99.005.704.104.400.00-9450.00%
COF221209P001000002022-12-09 10:51AM EST100.005.305.105.30-1.30-19.70%81520.00%
COF221209P001010002022-12-09 10:07AM EST101.006.856.006.40+0.31+4.74%200.00%
COF221209P001020002022-12-08 9:39AM EST102.008.956.907.500.00-3720.00%
COF221209P001030002022-12-05 10:03AM EST103.007.768.008.300.00-200.00%
COF221209P001040002022-12-02 12:56PM EST104.005.708.909.400.00-19210.00%
COF221209P001050002022-12-02 12:56PM EST105.006.6610.0010.300.00-10700.00%
COF221209P001060002022-11-18 10:15AM EST106.007.8611.0011.300.00-6440.00%
COF221209P001070002022-11-15 1:15PM EST107.004.5012.1012.300.00-250.00%
COF221209P001080002022-12-05 1:37PM EST108.0013.5013.0013.500.00-1620.00%
COF221209P001090002022-12-01 1:38PM EST109.009.5014.0014.400.00-1100.00%
COF221209P001100002022-11-17 10:08AM EST110.0012.1614.9015.400.00-110.00%
COF221209P001110002022-12-02 2:01PM EST111.0012.8916.0016.500.00-200.00%
COF221209P001120002022-12-07 1:10PM EST112.0018.0516.9017.400.00-1000.00%
COF221209P001130002022-11-29 3:04PM EST113.0011.3818.0018.400.00-270.00%
COF221209P001140002022-11-15 1:22PM EST114.009.3619.0019.300.00-200.00%
COF221209P001150002022-11-16 10:08AM EST115.0014.9020.0020.400.00-400.00%
COF221209P001160002022-11-15 1:22PM EST116.0011.0121.0021.400.00-210.00%
COF221209P001170002022-11-11 11:01AM EST117.004.6422.0022.500.00--10.00%
COF221209P001180002022-11-11 9:43AM EST118.006.0022.9023.400.00--170.00%
COF221209P001190002022-11-11 10:30AM EST119.005.6023.9024.400.00--00.00%