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:130.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF220930C001300002022-09-12 10:56AM EDT2022-09-300.150.000.300.00-26149.02%
COF221014C001300002022-09-02 10:42AM EDT2022-10-140.200.000.000.00-1125.00%
COF221021C001300002022-09-23 2:53PM EDT2022-10-210.080.000.150.00-136959.18%
COF221028C001300002022-09-12 10:56AM EDT2022-10-280.660.000.250.00--256.45%
COF221118C001300002022-09-26 2:59PM EDT2022-11-180.150.100.20-0.02-11.76%619247.46%
COF221216C001300002022-09-22 2:29PM EDT2022-12-160.400.000.000.00-910112.50%
COF230120C001300002021-07-22 11:02AM EDT2023-01-2041.850.000.000.00-120812.50%
COF230317C001300002022-09-22 10:49AM EDT2023-03-171.701.051.200.00-24538.36%
COF230616C001300002022-09-26 11:36AM EDT2023-06-162.452.302.40-2.53-50.80%1011637.85%
COF240119C001300002022-09-23 9:47AM EDT2024-01-196.415.405.800.00-31,61338.74%
COF250117C001300002022-09-22 11:11AM EDT2025-01-1712.009.5010.500.00--638.55%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221021P001300002022-09-12 9:55AM EDT2022-10-2119.2837.7038.600.00-5300.00%
COF221118P001300002022-09-23 11:15AM EDT2022-11-1836.9538.1038.600.00-13840.00%
COF221216P001300002022-09-13 10:18AM EDT2022-12-1625.6038.0038.800.00-24235.25%
COF230120P001300002021-08-02 12:02PM EDT2023-01-2012.000.000.000.00-1460.00%
COF230317P001300002022-09-12 11:10AM EDT2023-03-1723.9038.6039.100.00-1430.23%
COF230616P001300002022-08-30 11:00AM EDT2023-06-1627.9939.2040.400.00-5734.23%
COF240119P001300002022-09-06 12:27PM EDT2024-01-1934.2040.7041.300.00-273428.87%