Australia markets open in 2 hours 14 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:97.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007C000970002022-10-06 3:56PM EDT2022-10-071.301.101.20-1.00-43.48%14512846.48%
COF221014C000970002022-10-06 3:25PM EDT2022-10-142.802.602.75-1.50-34.88%1355547.51%
COF221021C000970002022-10-06 11:14AM EDT2022-10-213.603.503.70+1.10+44.00%147347.39%
COF221028C000970002022-10-06 3:03PM EDT2022-10-284.904.805.10+0.30+6.52%232352.44%
COF221104C000970002022-09-30 10:06AM EDT2022-11-044.105.205.600.00-31851.81%
COF221111C000970002022-10-06 11:21AM EDT2022-11-116.005.706.20+1.00+20.00%3251.54%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007P000970002022-10-06 3:41PM EDT2022-10-071.451.301.45+0.25+20.83%3119945.80%
COF221014P000970002022-10-06 3:17PM EDT2022-10-142.802.802.95+0.65+30.23%253946.36%
COF221021P000970002022-10-06 3:43PM EDT2022-10-213.783.603.90+1.13+42.64%104346.53%
COF221028P000970002022-09-23 1:38PM EDT2022-10-287.404.905.200.00-62150.68%
COF221104P000970002022-10-06 10:31AM EDT2022-11-045.405.305.70+0.70+14.89%3350.27%
COF221111P000970002022-10-05 9:44AM EDT2022-11-116.105.906.40+0.78+14.66%2250.98%