Australia markets open in 3 hours 58 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.40-2.38 (-2.54%)
At close: 03:56PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF220930C001100002022-09-22 1:41PM EDT2022-09-300.100.000.000.00-214025.00%
COF221007C001100002022-09-22 2:09PM EDT2022-10-070.200.000.000.00-62525.00%
COF221014C001100002022-09-23 12:37PM EDT2022-10-140.220.100.300.00-188051.86%
COF221021C001100002022-09-26 2:29PM EDT2022-10-210.310.250.35-0.09-22.50%71,67745.90%
COF221028C001100002022-09-23 1:33PM EDT2022-10-280.700.400.650.00-42147.36%
COF221118C001100002022-09-26 2:49PM EDT2022-11-181.141.001.20-0.11-8.80%111,08244.29%
COF221216C001100002022-09-23 3:43PM EDT2022-12-162.101.701.850.00-627241.65%
COF230120C001100002021-08-05 1:50PM EDT2023-01-2057.740.000.000.00-551086.25%
COF230317C001100002022-09-21 3:53PM EDT2023-03-176.914.004.200.00-28240.39%
COF230616C001100002022-09-23 2:19PM EDT2023-06-166.506.006.300.00-71840.18%
COF240119C001100002022-09-26 1:46PM EDT2024-01-1910.2010.1010.50-2.10-17.07%562540.17%
COF250117C001100002022-09-26 3:17PM EDT2025-01-1715.0014.6015.60-5.10-25.37%71139.53%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF220930P001100002022-09-12 10:37AM EDT2022-09-303.2018.2018.700.00-101683.59%
COF221007P001100002022-09-22 11:08AM EDT2022-10-0713.5518.1018.900.00-12065.77%
COF221014P001100002022-09-06 12:41PM EDT2022-10-149.8118.1018.700.00--1642.87%
COF221021P001100002022-09-26 3:32PM EDT2022-10-2118.6218.4018.90+1.99+11.97%111,36144.73%
COF221028P001100002022-09-09 10:50AM EDT2022-10-286.7018.2019.200.00-2246.61%
COF221118P001100002022-09-23 3:12PM EDT2022-11-1818.3419.3019.800.00-889044.41%
COF221216P001100002022-09-23 12:11PM EDT2022-12-1619.3019.8020.300.00-133440.52%
COF230120P001100002021-07-26 11:58AM EDT2023-01-206.800.000.000.00-2510.00%
COF230317P001100002022-09-21 1:11PM EDT2023-03-1715.1321.8022.100.00-284737.21%
COF230616P001100002022-09-26 12:08PM EDT2023-06-1623.0023.1023.40+6.10+36.09%541434.96%
COF240119P001100002022-09-22 11:02AM EDT2024-01-1923.2525.8026.400.00-137133.61%
COF250117P001100002022-09-22 10:12AM EDT2025-01-1726.6028.8029.600.00--131.28%