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:96.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007C000960002022-10-06 2:47PM EDT2022-10-071.601.601.80-1.25-43.86%1913049.37%
COF221014C000960002022-10-06 12:01PM EDT2022-10-143.303.103.40-0.85-20.48%226350.05%
COF221021C000960002022-10-06 2:34PM EDT2022-10-214.004.004.30-1.30-24.53%619148.78%
COF221028C000960002022-10-06 3:46PM EDT2022-10-285.405.305.70-0.80-12.90%11753.16%
COF221104C000960002022-09-30 11:30AM EDT2022-11-044.805.906.200.00-11551.56%
COF221111C000960002022-10-03 12:20PM EDT2022-11-115.606.206.700.00--851.76%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007P000960002022-10-06 3:41PM EDT2022-10-071.000.901.00+0.45+81.82%3912046.88%
COF221014P000960002022-10-06 12:44PM EDT2022-10-142.102.352.50+0.10+5.00%164347.22%
COF221021P000960002022-10-06 3:43PM EDT2022-10-213.333.203.40+0.93+38.75%54346.66%
COF221028P000960002022-10-06 1:19PM EDT2022-10-284.364.404.70+1.13+34.98%13750.88%
COF221104P000960002022-10-03 1:34PM EDT2022-11-045.604.905.200.00-3950.46%
COF221111P000960002022-09-30 1:38PM EDT2022-11-117.505.506.200.00-3350.78%