Australia markets open in 3 hours 56 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.31-2.47 (-2.63%)
At close: 04:00PM EDT
92.00 +0.69 (+0.76%)
After hours: 04:03PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF220930C001200002022-09-22 11:24AM EDT2022-09-300.050.000.000.00-86250.00%
COF221007C001200002022-09-12 11:48AM EDT2022-10-070.850.000.000.00-41825.00%
COF221014C001200002022-09-22 11:47AM EDT2022-10-140.160.000.300.00-2761.91%
COF221021C001200002022-09-26 2:59PM EDT2022-10-210.080.050.10-0.07-46.67%221,90549.71%
COF221028C001200002022-09-19 2:58PM EDT2022-10-280.550.000.250.00-11151.42%
COF221118C001200002022-09-26 1:49PM EDT2022-11-180.350.300.45-0.07-16.67%442845.17%
COF221216C001200002022-09-26 10:16AM EDT2022-12-160.800.600.75-0.25-23.81%427541.21%
COF230120C001200002021-07-23 3:18PM EDT2023-01-2049.000.000.000.00-48812.50%
COF230317C001200002022-09-26 10:14AM EDT2023-03-172.502.102.30-0.10-3.85%490939.28%
COF230616C001200002022-09-26 9:42AM EDT2023-06-164.403.704.00-2.90-39.73%19639.12%
COF240119C001200002022-09-26 1:50PM EDT2024-01-197.507.607.90-0.33-4.21%838439.59%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221014P001200002022-09-06 12:41PM EDT2022-10-1418.1327.6028.900.00--1665.63%
COF221021P001200002022-09-26 12:38PM EDT2022-10-2128.6427.7029.00+2.08+7.83%36260.35%
COF221118P001200002022-09-26 12:41PM EDT2022-11-1829.0528.2028.80+2.05+7.59%138835.06%
COF221216P001200002022-09-26 1:45PM EDT2022-12-1629.2028.6029.00+2.03+7.47%41,09734.03%
COF230120P001200002021-08-03 3:38PM EDT2023-01-208.950.000.000.00-10960.00%
COF230317P001200002022-09-26 10:27AM EDT2023-03-1728.0029.4030.10-0.70-2.44%26833.67%
COF230616P001200002022-09-26 9:37AM EDT2023-06-1629.0030.6031.10+2.10+7.81%62332.36%
COF240119P001200002022-09-23 2:55PM EDT2024-01-1932.6532.9033.300.00-31,00330.80%