Australia markets open in 1 hour 27 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.73-2.21 (-2.23%)
At close: 04:00PM EDT
96.39 -0.34 (-0.35%)
After hours: 05:26PM EDT
In the money
Show:ListStraddle
Strike:101.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007C001010002022-10-05 3:36PM EDT2022-10-070.680.050.200.00-56248.63%
COF221014C001010002022-10-06 3:15PM EDT2022-10-141.151.001.15-0.70-37.84%32244.87%
COF221021C001010002022-10-06 3:50PM EDT2022-10-211.851.801.95-0.95-33.93%28644.82%
COF221028C001010002022-10-06 3:11PM EDT2022-10-283.103.003.30-0.50-13.89%2711250.51%
COF221104C001010002022-10-06 3:29PM EDT2022-11-043.703.403.80-0.50-11.90%135750.29%
COF221111C001010002022-10-03 3:40PM EDT2022-11-113.393.804.300.00--149.45%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007P001010002022-10-04 9:32AM EDT2022-10-073.204.104.900.00-21650.68%
COF221014P001010002022-10-06 3:46PM EDT2022-10-145.405.205.50+0.93+20.81%210346.44%
COF221021P001010002022-10-03 9:54AM EDT2022-10-218.605.906.200.00-39844.56%
COF221028P001010002022-10-05 11:49AM EDT2022-10-286.106.907.400.00-85450.31%
COF221104P001010002022-09-23 9:51AM EDT2022-11-049.657.407.900.00-1148.73%
COF221111P001010002022-10-05 3:50PM EDT2022-11-116.908.008.600.00-303049.71%