Australia markets open in 3 hours 55 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
90.60 -0.71 (-0.78%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF220930C001500002022-09-12 3:44PM EDT2022-09-300.050.000.200.00--2186.33%
COF221007C001500002022-09-14 3:25PM EDT2022-10-070.050.000.000.00-2450.00%
COF221014C001500002022-09-21 3:10PM EDT2022-10-140.100.000.000.00--250.00%
COF221021C001500002022-09-09 2:52PM EDT2022-10-210.020.000.000.00-1023950.00%
COF221118C001500002022-09-15 12:28PM EDT2022-11-180.100.000.000.00-12425.00%
COF221216C001500002022-09-07 2:31PM EDT2022-12-160.200.000.200.00-23750.73%
COF230120C001500002021-07-22 9:54AM EDT2023-01-2031.100.000.000.00-24825.00%
COF230317C001500002022-09-22 10:40AM EDT2023-03-170.430.000.450.00-11939.94%
COF240119C001500002022-09-23 2:56PM EDT2024-01-192.942.653.000.00-78237.26%
COF250117C001500002022-09-23 12:08PM EDT2025-01-177.005.907.100.00-111237.89%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221021P001500002022-05-20 2:10PM EDT2022-10-2140.2042.4044.500.00-10120.00%
COF221118P001500002022-05-04 12:46PM EDT2022-11-1827.3029.3030.100.00-1130.00%
COF221216P001500002022-08-11 3:37PM EDT2022-12-1635.3641.0042.500.00-400.00%
COF230120P001500002021-07-23 11:35AM EDT2023-01-2020.000.000.000.00-1140.00%
COF240119P001500002022-09-26 3:17PM EDT2024-01-1958.9058.4059.40+12.64+27.32%174926.27%