Australia markets open in 3 hours 58 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.43-2.35 (-2.51%)
At close: 03:56PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF220930C001000002022-09-26 12:00PM EDT2022-09-300.190.100.20-0.13-40.62%1215853.13%
COF221007C001000002022-09-23 3:52PM EDT2022-10-071.000.600.70+0.02+2.04%1019549.07%
COF221014C001000002022-09-26 12:08PM EDT2022-10-141.101.051.20-0.35-24.14%85247.71%
COF221021C001000002022-09-26 3:09PM EDT2022-10-211.551.501.70-0.22-12.43%7892947.36%
COF221028C001000002022-09-22 9:52AM EDT2022-10-282.652.052.30-1.86-41.24%3448.56%
COF221118C001000002022-09-26 2:09PM EDT2022-11-183.143.103.20-1.66-34.58%2123745.17%
COF221216C001000002022-09-26 12:47PM EDT2022-12-164.204.104.40-0.70-14.29%89244.09%
COF230120C001000002021-07-22 10:42AM EDT2023-01-2065.100.000.000.00-2623.13%
COF230317C001000002022-09-23 3:04PM EDT2023-03-177.807.007.300.00-285842.24%
COF230616C001000002022-09-22 3:57PM EDT2023-06-1611.649.4010.000.00-31342.96%
COF240119C001000002022-09-14 3:31PM EDT2024-01-1918.4013.7014.000.00-1012341.38%
COF250117C001000002022-09-26 12:23PM EDT2025-01-1719.3018.1019.00-3.73-16.20%11040.28%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF220930P001000002022-09-26 2:33PM EDT2022-09-308.808.308.80+0.87+10.97%118255.08%
COF221007P001000002022-09-23 9:42AM EDT2022-10-076.738.809.200.00-18947.41%
COF221014P001000002022-09-23 10:16AM EDT2022-10-147.909.209.700.00-1917346.58%
COF221021P001000002022-09-26 3:38PM EDT2022-10-219.909.709.90+1.62+19.57%2052,76342.55%
COF221028P001000002022-09-22 10:41AM EDT2022-10-286.8310.2010.500.00-112444.61%
COF221118P001000002022-09-26 3:36PM EDT2022-11-1811.4011.4011.80+1.28+12.65%2843,32345.41%
COF221216P001000002022-09-26 10:26AM EDT2022-12-1611.0012.5012.80-1.10-9.09%721,22843.07%
COF230120P001000002021-07-28 2:00PM EDT2023-01-204.750.000.000.00-1600.00%
COF230317P001000002022-09-23 3:50PM EDT2023-03-1714.0014.9015.200.00-2327539.55%
COF230616P001000002022-09-26 10:06AM EDT2023-06-1615.8016.6017.00-0.50-3.07%220037.90%
COF240119P001000002022-09-26 1:09PM EDT2024-01-1920.0019.7020.10+0.70+3.63%41,20135.50%
COF250117P001000002022-09-23 10:01AM EDT2025-01-1722.4022.7023.800.00-135233.47%