Australia markets open in 2 hours 17 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:145.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221021C001450002022-09-14 2:10PM EDT2022-10-210.100.000.200.00-2213487.11%
COF221118C001450002022-10-05 9:30AM EDT2022-11-180.050.000.250.00-13954.20%
COF221216C001450002022-09-30 11:30AM EDT2022-12-160.080.000.300.00-108348.58%
COF230120C001450002021-06-04 2:08PM EDT2023-01-2037.7529.1032.200.00-117209.50%
COF230317C001450002022-09-14 10:10AM EDT2023-03-170.800.600.800.00-12039.04%
COF230616C001450002022-09-26 9:42AM EDT2023-06-161.201.551.750.00-1437.83%
COF240119C001450002022-10-05 12:33PM EDT2024-01-194.704.504.800.00-110238.23%
COF250117C001450002022-10-05 2:09PM EDT2025-01-178.507.909.300.00-6637.74%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221021P001450002022-06-09 11:33AM EDT2022-10-2125.4536.6037.500.00-130.00%
COF221118P001450002022-05-27 12:20PM EDT2022-11-1824.9036.4037.300.00-190.00%
COF221216P001450002022-08-11 9:30AM EDT2022-12-1630.6536.2037.600.00-3250.00%
COF230120P001450002021-07-26 10:08AM EDT2023-01-2018.070.000.000.00-1150.00%
COF230616P001450002022-09-28 3:06PM EDT2023-06-1650.0948.4049.700.00--235.94%
COF240119P001450002022-09-23 2:58PM EDT2024-01-1953.8349.3050.800.00-16830.93%