Australia markets open in 2 hours 18 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
96.73 0.00 (0.00%)
After hours: 04:39PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007C001050002022-10-04 12:24PM EDT2022-10-070.150.000.100.00-185858.59%
COF221014C001050002022-10-06 9:47AM EDT2022-10-140.600.300.40-0.10-14.29%104443.95%
COF221021C001050002022-10-06 3:07PM EDT2022-10-210.850.800.90-0.50-37.04%941843.14%
COF221028C001050002022-10-06 3:14PM EDT2022-10-281.901.751.95-0.15-7.32%117449.98%
COF221104C001050002022-10-06 12:00PM EDT2022-11-042.302.052.40-0.51-18.15%141848.51%
COF221118C001050002022-10-06 3:29PM EDT2022-11-183.002.903.00-0.50-14.29%81,44645.08%
COF221216C001050002022-10-06 11:30AM EDT2022-12-164.484.204.30-0.53-10.58%3011743.41%
COF230120C001050002021-08-05 2:54PM EDT2023-01-2061.550.000.000.00-1201113.13%
COF230317C001050002022-10-05 10:56AM EDT2023-03-178.007.507.800.00-1410642.79%
COF230616C001050002022-10-06 2:55PM EDT2023-06-1610.2010.0010.50-0.80-7.27%217842.71%
COF240119C001050002022-09-29 11:07AM EDT2024-01-1913.3014.7015.100.00-97341.86%
COF250117C001050002022-09-26 2:17PM EDT2025-01-1716.6019.2020.500.00-141540.76%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007P001050002022-10-06 3:24PM EDT2022-10-078.128.008.60+1.21+17.51%38153.91%
COF221014P001050002022-10-03 3:05PM EDT2022-10-149.438.408.700.00-97244.92%
COF221021P001050002022-10-06 3:24PM EDT2022-10-218.858.709.20+1.49+20.24%55,04143.70%
COF221028P001050002022-09-29 12:35PM EDT2022-10-2812.209.6010.100.00-11048.51%
COF221104P001050002022-10-03 12:50PM EDT2022-11-0411.609.9010.500.00-1046.75%
COF221111P001050002022-10-05 2:59PM EDT2022-11-119.3010.2011.400.00-1250.34%
COF221118P001050002022-10-06 11:46AM EDT2022-11-1811.1211.0011.50+1.32+13.47%535546.97%
COF221216P001050002022-10-06 10:12AM EDT2022-12-1612.3012.3012.60+0.84+7.33%1222043.60%
COF230120P001050002021-07-29 10:35AM EDT2023-01-205.370.000.000.00-1360.00%
COF230317P001050002022-10-05 3:50PM EDT2023-03-1713.9015.1015.400.00-920440.18%
COF230616P001050002022-10-06 3:49PM EDT2023-06-1617.5017.1017.50+1.20+7.36%1621338.78%
COF240119P001050002022-10-05 11:14AM EDT2024-01-1919.9020.5020.800.00-278936.02%
COF250117P001050002022-09-22 10:38AM EDT2025-01-1723.8023.5024.700.00-2832833.76%