Australia markets open in 3 hours 54 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:160.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221021C001600002022-09-09 9:30AM EDT2022-10-210.050.000.150.00-413087.50%
COF221118C001600002022-08-08 11:22AM EDT2022-11-180.150.000.150.00-23960.55%
COF221216C001600002022-07-08 12:05PM EDT2022-12-160.630.100.400.00-505257.96%
COF230120C001600002021-07-26 3:02PM EDT2023-01-2024.360.000.000.00-107925.00%
COF230317C001600002022-08-15 3:58PM EDT2023-03-171.200.100.650.00--1046.97%
COF230616C001600002022-09-16 11:40AM EDT2023-06-161.010.300.650.00-1638.01%
COF240119C001600002022-09-19 9:53AM EDT2024-01-193.661.952.400.00-321737.85%
COF250117C001600002022-09-19 12:02PM EDT2025-01-177.704.605.600.00--437.07%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF220930P001600002022-09-16 3:53PM EDT2022-09-3058.2367.8069.000.00--0242.77%
COF221021P001600002022-04-19 12:31PM EDT2022-10-2125.1047.0049.000.00--130.00%
COF221118P001600002022-04-22 3:43PM EDT2022-11-1829.4046.7048.900.00-330.00%
COF221216P001600002022-04-18 3:16PM EDT2022-12-1628.7047.0047.900.00--70.00%
COF230120P001600002021-08-02 2:25PM EDT2023-01-2024.700.000.000.00-130.00%
COF230317P001600002022-09-23 9:36AM EDT2023-03-1765.2067.6068.900.00-1139.06%
COF240119P001600002022-08-12 3:41PM EDT2024-01-1947.8053.0053.800.00-1250.00%