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:135.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221021C001350002022-09-23 1:26PM EDT2022-10-210.090.000.100.00-2055167.58%
COF221118C001350002022-09-23 3:22PM EDT2022-11-180.100.050.250.00-1017651.61%
COF221216C001350002022-09-19 11:29AM EDT2022-12-160.450.150.400.00-17543.97%
COF230120C001350002021-07-22 1:07PM EDT2023-01-2038.290.000.000.00-62412.50%
COF230317C001350002022-09-30 9:46AM EDT2023-03-171.001.201.400.00-213938.93%
COF230616C001350002022-10-06 12:34PM EDT2023-06-162.702.602.75+0.40+17.39%16038.17%
COF240119C001350002022-09-28 3:36PM EDT2024-01-195.756.106.600.00-615039.20%
COF250117C001350002022-10-04 10:54AM EDT2025-01-1711.259.9011.500.00-2338.54%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221021P001350002022-08-30 11:00AM EDT2022-10-2127.9941.1041.900.00-59160.69%
COF221118P001350002022-09-08 11:19AM EDT2022-11-1829.6537.8039.300.00-21652.69%
COF221216P001350002022-10-04 3:59PM EDT2022-12-1635.3938.0039.200.00-33752.81%
COF230120P001350002021-06-25 2:21PM EDT2023-01-2014.6013.6517.000.00-8110.00%
COF240119P001350002022-10-06 3:25PM EDT2024-01-1941.4741.1041.90+6.74+19.41%76130.91%