Australia markets open in 2 hours 21 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: 04:39PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007C000850002022-09-22 10:22AM EDT2022-10-0713.0011.6012.200.00--1108.98%
COF221021C000850002022-09-26 2:14PM EDT2022-10-218.9412.4013.100.00-12562.70%
COF221028C000850002022-10-05 11:03AM EDT2022-10-2814.2013.1013.900.00-1164.55%
COF221104C000850002022-10-03 2:32PM EDT2022-11-0412.9213.4014.200.00-655260.43%
COF221118C000850002022-09-26 2:25PM EDT2022-11-1814.6014.1014.40+4.13+39.45%22254.54%
COF221216C000850002022-09-27 1:04PM EDT2022-12-1610.9715.2015.500.00-15015150.99%
COF230120C000850002020-11-30 10:49AM EDT2023-01-2021.3026.0527.300.00-55104.81%
COF230317C000850002022-09-15 11:32AM EDT2023-03-1723.2018.1018.600.00--1149.07%
COF230616C000850002022-09-29 3:13PM EDT2023-06-1618.3020.3021.000.00--1047.93%
COF240119C000850002022-09-12 3:18PM EDT2024-01-1934.4024.1024.700.00-51544.82%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007P000850002022-10-05 3:58PM EDT2022-10-070.050.000.150.00-121793.36%
COF221014P000850002022-09-29 10:21AM EDT2022-10-141.350.200.450.00-334659.67%
COF221021P000850002022-10-06 10:58AM EDT2022-10-210.650.600.70+0.15+30.00%940454.15%
COF221028P000850002022-10-06 11:22AM EDT2022-10-281.401.351.50+0.37+35.92%387859.18%
COF221104P000850002022-10-04 9:55AM EDT2022-11-041.451.651.900.00-1556.59%
COF221111P000850002022-10-03 9:59AM EDT2022-11-112.982.102.350.00--156.19%
COF221118P000850002022-10-06 3:27PM EDT2022-11-182.522.502.65+0.49+24.14%642555.10%
COF221216P000850002022-10-05 2:17PM EDT2022-12-163.403.503.70+0.38+12.58%143750.85%
COF230120P000850002021-07-19 3:59PM EDT2023-01-203.900.000.000.00-3126.25%
COF230317P000850002022-10-06 10:10AM EDT2023-03-175.976.006.30-1.18-16.50%26646.50%
COF230616P000850002022-09-29 10:14AM EDT2023-06-169.457.908.300.00-102344.48%
COF240119P000850002022-09-30 2:19PM EDT2024-01-1912.0010.8011.200.00-18040540.25%
COF250117P000850002022-09-23 1:31PM EDT2025-01-1715.0013.9014.900.00-30030037.45%