Australia markets open in 1 hour 49 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed 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:140.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221021C001400002022-10-05 12:56PM EDT2022-10-210.050.000.200.00-139180.86%
COF221118C001400002022-09-30 12:46PM EDT2022-11-180.100.050.250.00-143451.66%
COF221216C001400002022-09-26 9:58AM EDT2022-12-160.150.050.300.00-554145.22%
COF230120C001400002021-07-29 10:16AM EDT2023-01-2036.660.000.000.00-115712.50%
COF230317C001400002022-10-03 10:03AM EDT2023-03-170.700.851.050.00-210238.89%
COF230616C001400002022-10-06 2:55PM EDT2023-06-162.102.002.15-0.25-10.64%33437.74%
COF240119C001400002022-09-30 10:18AM EDT2024-01-194.605.305.600.00-322638.59%
COF250117C001400002022-10-03 11:04AM EDT2025-01-178.949.0010.500.00-1338.40%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221021P001400002022-08-22 11:15AM EDT2022-10-2131.1237.1037.900.00-520.00%
COF221118P001400002022-08-10 1:46PM EDT2022-11-1827.8831.6032.000.00-340.00%
COF221216P001400002022-08-22 11:15AM EDT2022-12-1631.5437.1037.900.00-5400.00%
COF230120P001400002021-07-23 12:01PM EDT2023-01-2015.800.000.000.00-54840.00%
COF230317P001400002022-10-04 3:57PM EDT2023-03-1740.9443.6044.700.00--342.09%
COF230616P001400002022-07-20 11:37AM EDT2023-06-1632.4031.1032.100.00--50.00%
COF240119P001400002022-09-21 3:18PM EDT2024-01-1941.6445.1046.000.00-117229.90%