Australia markets open in 2 hours 49 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: 03:59PM EDT
96.73 0.00 (0.00%)
After hours: 04:07PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221014C000700002022-09-26 1:30PM EDT2022-10-1421.5025.0027.400.00--1145.90%
COF221021C000700002022-10-03 2:49PM EDT2022-10-2126.1026.6027.500.00--192.97%
COF230120C000700002021-07-02 11:44AM EDT2023-01-2088.8589.7593.650.00-126691.26%
COF230317C000700002022-09-16 3:50PM EDT2023-03-1734.2029.6030.400.00--256.01%
COF230616C000700002022-08-15 11:47AM EDT2023-06-1645.9833.8034.500.00-101164.98%
COF240119C000700002022-09-22 9:45AM EDT2024-01-1934.5033.5034.800.00-11449.86%
COF250117C000700002022-09-15 11:51AM EDT2025-01-1742.4435.9037.800.00--1044.71%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007P000700002022-10-06 3:05PM EDT2022-10-070.040.000.05+0.03+300.00%56108178.13%
COF221014P000700002022-10-03 1:58PM EDT2022-10-140.090.000.200.00-3292101.17%
COF221021P000700002022-09-29 1:02PM EDT2022-10-210.200.000.350.00-111883.01%
COF221104P000700002022-09-29 11:54AM EDT2022-11-040.650.250.600.00--271.97%
COF221118P000700002022-10-06 10:46AM EDT2022-11-180.800.750.90+0.19+31.15%86269.48%
COF221216P000700002022-10-03 2:47PM EDT2022-12-161.201.201.350.00-72061.23%
COF230120P000700002021-05-07 12:34PM EDT2023-01-202.302.002.800.00-22461.60%
COF230317P000700002022-10-06 10:09AM EDT2023-03-172.602.652.90+0.09+3.59%35452.62%
COF230616P000700002022-10-06 11:51AM EDT2023-06-164.003.904.20-0.20-4.76%14449.74%
COF240119P000700002022-09-30 10:28AM EDT2024-01-196.906.006.500.00-22944.65%
COF250117P000700002022-10-03 9:30AM EDT2025-01-1710.028.609.600.00-101141.21%