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:125.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221014C001250002022-10-03 12:10PM EDT2022-10-140.040.000.200.00-1179.49%
COF221021C001250002022-10-04 11:35AM EDT2022-10-210.010.000.050.00-21,31853.91%
COF221028C001250002022-10-04 11:35AM EDT2022-10-280.300.000.300.00-21252.93%
COF221118C001250002022-09-27 3:15PM EDT2022-11-180.300.200.500.00-929148.19%
COF221216C001250002022-10-04 3:35PM EDT2022-12-160.780.600.750.00-525141.41%
COF230120C001250002021-08-03 2:05PM EDT2023-01-2045.250.000.000.00-10812712.50%
COF230317C001250002022-10-06 2:35PM EDT2023-03-172.462.402.60-0.34-12.14%358539.83%
COF230616C001250002022-09-29 3:14PM EDT2023-06-163.604.204.700.00-32540.28%
COF240119C001250002022-10-05 2:29PM EDT2024-01-199.008.308.800.00-2646239.97%
COF250117C001250002022-09-30 2:11PM EDT2025-01-1711.6012.3014.100.00-2339.35%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221021P001250002022-10-05 3:27PM EDT2022-10-2126.1027.8028.900.00-1374357.62%
COF221118P001250002022-09-23 11:15AM EDT2022-11-1832.0028.3029.100.00-19820154.37%
COF221216P001250002022-09-06 1:06PM EDT2022-12-1624.3028.4028.800.00-14238.21%
COF230120P001250002021-06-24 3:03PM EDT2023-01-2012.0010.2513.500.00-5290.00%
COF230317P001250002022-09-13 1:35PM EDT2023-03-1724.4029.9030.600.00-61538.36%
COF230616P001250002022-09-15 12:22PM EDT2023-06-1626.6030.6032.100.00--237.00%
COF240119P001250002022-10-03 3:12PM EDT2024-01-1934.3833.6034.000.00-180932.36%