Australia markets open in 2 hours 16 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:90.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007C000900002022-10-06 1:18PM EDT2022-10-077.245.309.00-2.00-21.65%6888.57%
COF221014C000900002022-10-06 1:18PM EDT2022-10-147.917.507.90+3.51+79.77%61856.45%
COF221021C000900002022-10-05 9:43AM EDT2022-10-219.208.108.400.00-143951.61%
COF221118C000900002022-09-30 3:11PM EDT2022-11-188.1010.4010.800.00-44551.93%
COF221216C000900002022-09-30 3:28PM EDT2022-12-169.1411.6012.000.00-2549.68%
COF230120C000900002021-06-02 1:17PM EDT2023-01-2078.9168.5071.950.00-126395.63%
COF230317C000900002022-10-04 12:00PM EDT2023-03-1717.0014.9015.400.00-12947.33%
COF230616C000900002022-07-11 2:40PM EDT2023-06-1626.4029.0030.000.00--1385.47%
COF240119C000900002022-10-04 3:13PM EDT2024-01-1922.9521.1022.100.00-42844.29%
COF250117C000900002022-10-04 3:13PM EDT2025-01-1727.3525.4026.800.00-12042.02%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007P000900002022-10-06 3:47PM EDT2022-10-070.080.050.10-0.12-60.00%1216257.81%
COF221014P000900002022-10-06 3:35PM EDT2022-10-140.800.750.85+0.30+60.00%3213552.30%
COF221021P000900002022-10-06 3:32PM EDT2022-10-211.451.351.45+0.45+45.00%37715,69550.49%
COF221028P000900002022-10-06 3:54PM EDT2022-10-282.452.452.55+0.68+38.42%57916,23055.52%
COF221104P000900002022-10-05 3:09PM EDT2022-11-042.242.753.100.00-21153.13%
COF221111P000900002022-10-06 10:33AM EDT2022-11-113.403.303.60-1.13-24.94%4152.76%
COF221118P000900002022-10-06 3:58PM EDT2022-11-183.903.804.10+0.73+23.03%4262,06552.61%
COF221216P000900002022-10-06 3:05PM EDT2022-12-165.034.905.20+0.43+9.35%281,19449.24%
COF230120P000900002021-06-30 10:05AM EDT2023-01-204.152.693.600.00-55131.85%
COF230317P000900002022-10-06 10:09AM EDT2023-03-177.637.708.00+0.13+1.73%381844.54%
COF230616P000900002022-10-03 2:06PM EDT2023-06-1610.209.7010.100.00-2015142.71%
COF240119P000900002022-09-23 2:41PM EDT2024-01-1914.3612.9013.400.00-555039.47%
COF250117P000900002022-10-05 9:30AM EDT2025-01-1716.0016.1017.000.00-135236.32%