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:115.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007C001150002022-09-28 10:10AM EDT2022-10-070.060.000.050.00-22799.22%
COF221014C001150002022-09-27 10:55AM EDT2022-10-140.100.000.250.00-62759.57%
COF221021C001150002022-10-06 2:27PM EDT2022-10-210.150.050.15-0.05-25.00%261,56446.19%
COF221028C001150002022-10-05 3:16PM EDT2022-10-280.450.250.600.00-4952.15%
COF221104C001150002022-10-06 11:17AM EDT2022-11-040.500.450.65+0.05+11.11%2146.63%
COF221111C001150002022-10-04 10:59AM EDT2022-11-110.900.650.900.00--146.02%
COF221118C001150002022-10-06 3:21PM EDT2022-11-180.950.901.05-0.25-20.83%3466344.19%
COF221216C001150002022-10-06 11:25AM EDT2022-12-161.751.701.80-0.35-16.67%343141.38%
COF230120C001150002021-07-15 9:30AM EDT2023-01-2050.400.000.000.00-5166.25%
COF230317C001150002022-10-04 10:59AM EDT2023-03-174.954.404.600.00-115040.97%
COF230616C001150002022-10-06 1:13PM EDT2023-06-166.906.606.90-0.30-4.17%314040.61%
COF240119C001150002022-10-05 12:17PM EDT2024-01-1911.8011.2011.500.00-7532040.62%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007P001150002022-09-22 11:01AM EDT2022-10-0718.3418.0018.500.00-500141.80%
COF221014P001150002022-10-03 9:31AM EDT2022-10-1420.9018.0018.800.00-1160.16%
COF221021P001150002022-10-06 10:00AM EDT2022-10-2117.8017.9018.90-2.00-10.10%128863.38%
COF221118P001150002022-10-04 9:35AM EDT2022-11-1818.0319.2019.600.00-136247.68%
COF221216P001150002022-09-23 2:56PM EDT2022-12-1623.7219.8020.200.00-315442.48%
COF230120P001150002021-08-05 1:32PM EDT2023-01-207.700.000.000.00-41690.00%
COF230317P001150002022-10-03 3:10PM EDT2023-03-1722.6021.7022.300.00-568838.46%
COF230616P001150002022-09-23 2:56PM EDT2023-06-1626.4723.5024.300.00-24137.74%
COF240119P001150002022-10-06 12:55PM EDT2024-01-1926.3726.5027.10+4.07+18.25%702,44134.45%