Australia markets open in 2 hours 42 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: 04:17PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221021C000750002022-06-22 9:59AM EDT2022-10-2132.4034.8035.600.00--1324.32%
COF221216C000750002022-08-10 12:06PM EDT2022-12-1639.9033.9034.400.00--1144.97%
COF230120C000750002021-07-30 3:32PM EDT2023-01-2086.000.000.000.00-2220.00%
COF240119C000750002022-09-07 2:01PM EDT2024-01-1937.0030.3031.100.00-1647.61%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007P000750002022-09-30 3:45PM EDT2022-10-070.100.000.250.00-1042180.47%
COF221014P000750002022-09-26 3:02PM EDT2022-10-140.480.000.300.00--187.89%
COF221021P000750002022-10-05 11:09AM EDT2022-10-210.170.050.250.00-29565.92%
COF221028P000750002022-10-03 10:59AM EDT2022-10-280.550.400.700.00-2471.88%
COF221104P000750002022-10-06 9:30AM EDT2022-11-040.700.500.85-0.55-44.00%71066.26%
COF221118P000750002022-10-06 3:27PM EDT2022-11-181.191.151.25+0.24+25.26%340864.31%
COF221216P000750002022-10-06 11:21AM EDT2022-12-161.651.701.90-0.51-23.61%519157.32%
COF230120P000750002021-07-09 9:42AM EDT2023-01-202.300.000.000.00-25512.50%
COF230317P000750002022-10-06 10:10AM EDT2023-03-173.453.503.80+0.25+7.81%292550.12%
COF230616P000750002022-10-06 11:59AM EDT2023-06-165.105.005.50+0.50+10.87%53748.58%
COF240119P000750002022-10-05 3:18PM EDT2024-01-197.117.507.800.00-717542.88%
COF250117P000750002022-10-05 10:57AM EDT2025-01-1710.2510.2011.100.00-25439.66%