Australia markets open in 2 hours 15 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed 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:95.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007C000950002022-10-06 11:59AM EDT2022-10-072.452.252.50-1.25-33.78%1319552.15%
COF221014C000950002022-10-06 2:17PM EDT2022-10-143.853.704.00-1.95-33.62%67850.93%
COF221021C000950002022-10-05 3:53PM EDT2022-10-216.094.604.900.00-316349.66%
COF221028C000950002022-10-06 3:56PM EDT2022-10-286.105.906.20+1.76+40.55%192353.56%
COF221104C000950002022-09-30 11:01AM EDT2022-11-045.206.406.900.00-1952.43%
COF221111C000950002022-10-03 12:22PM EDT2022-11-116.106.707.300.00--150.11%
COF221118C000950002022-10-06 12:47PM EDT2022-11-187.647.207.50+1.04+15.76%319949.76%
COF221216C000950002022-10-03 10:41AM EDT2022-12-167.608.608.900.00-519447.21%
COF230120C000950002021-05-17 11:58AM EDT2023-01-2068.4569.0073.500.00-131411.04%
COF230317C000950002022-10-06 2:55PM EDT2023-03-1712.2012.0012.40+2.00+19.61%42145.22%
COF230616C000950002022-09-27 12:16PM EDT2023-06-1611.2414.6015.200.00--345.14%
COF240119C000950002022-09-27 9:52AM EDT2024-01-1916.2019.0019.500.00-530743.29%
COF250117C000950002022-09-14 10:25AM EDT2025-01-1725.5023.2024.600.00-202041.68%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007P000950002022-10-06 3:59PM EDT2022-10-070.600.550.75+0.10+20.00%9913151.37%
COF221014P000950002022-10-06 3:02PM EDT2022-10-142.101.952.10+0.80+61.54%256648.02%
COF221021P000950002022-10-06 2:55PM EDT2022-10-212.902.853.10+0.90+45.00%4052348.78%
COF221028P000950002022-10-06 3:47PM EDT2022-10-284.104.104.30+1.11+37.12%3117252.31%
COF221104P000950002022-10-06 3:14PM EDT2022-11-044.804.404.80+1.24+34.83%21051.33%
COF221111P000950002022-10-04 11:01AM EDT2022-11-114.134.905.400.00-2251.20%
COF221118P000950002022-10-06 3:56PM EDT2022-11-185.625.505.80+0.92+19.57%32611,16949.99%
COF221216P000950002022-10-06 12:58PM EDT2022-12-166.806.807.10+0.80+13.33%4410946.80%
COF230120P000950002021-05-05 3:48PM EDT2023-01-206.502.936.600.00-22035.96%
COF230317P000950002022-10-05 3:31PM EDT2023-03-178.869.9010.100.00-243442.98%
COF230616P000950002022-10-05 12:55PM EDT2023-06-1611.3011.8012.200.00-3810641.11%
COF240119P000950002022-10-05 12:50PM EDT2024-01-1914.6015.1015.900.00-1020938.89%
COF250117P000950002022-09-23 2:19PM EDT2025-01-1720.0018.4019.300.00-213735.28%