Australia markets open in 2 hours 22 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: 04:37PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221118C000800002022-09-21 2:39PM EDT2022-11-1823.3018.2018.900.00-1260.30%
COF221216C000800002022-09-08 12:04PM EDT2022-12-1626.9019.1019.900.00-1355.81%
COF230120C000800002021-07-01 10:08AM EDT2023-01-2078.5080.2584.200.00-226512.72%
COF230616C000800002022-09-23 1:40PM EDT2023-06-1620.8023.4024.300.00-13549.51%
COF240119C000800002022-10-04 3:17PM EDT2024-01-1928.8527.1027.800.00-12546.16%
COF250117C000800002022-10-04 3:17PM EDT2025-01-1732.5730.4032.000.00-12643.37%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007P000800002022-10-03 3:01PM EDT2022-10-070.030.000.250.00-520141.02%
COF221014P000800002022-10-03 3:56PM EDT2022-10-140.200.050.200.00-6666.41%
COF221021P000800002022-10-06 3:32PM EDT2022-10-210.300.250.400.00-1235860.45%
COF221028P000800002022-10-06 3:59PM EDT2022-10-280.880.801.00+0.28+46.67%37165.77%
COF221104P000800002022-10-05 3:01PM EDT2022-11-041.000.951.25+0.15+17.65%23361.33%
COF221111P000800002022-10-06 3:59PM EDT2022-11-111.431.301.60+0.22+18.18%221560.55%
COF221118P000800002022-10-06 3:56PM EDT2022-11-181.721.651.80+0.37+27.41%81,45959.11%
COF221216P000800002022-10-06 11:26AM EDT2022-12-162.402.452.65+0.15+6.67%543153.89%
COF230120P000800002020-12-04 4:14PM EDT2023-01-2014.0011.3512.100.00-111100.68%
COF230317P000800002022-10-05 3:31PM EDT2023-03-174.204.604.900.00-413948.58%
COF230616P000800002022-10-06 11:56AM EDT2023-06-166.406.306.60+0.60+10.34%154045.74%
COF240119P000800002022-10-06 12:55PM EDT2024-01-198.999.009.40+0.29+3.33%6810441.54%
COF250117P000800002022-10-05 2:10PM EDT2025-01-1711.8011.8012.900.00-101038.50%