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:98.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007C000980002022-10-06 3:40PM EDT2022-10-070.750.650.75-1.43-65.60%1279344.73%
COF221014C000980002022-10-06 2:53PM EDT2022-10-142.052.152.20-1.45-41.43%10112545.75%
COF221021C000980002022-10-06 3:44PM EDT2022-10-213.103.003.20-0.80-20.51%1014846.75%
COF221028C000980002022-10-06 3:55PM EDT2022-10-284.504.304.60-0.40-8.16%101451.93%
COF221104C000980002022-10-06 3:29PM EDT2022-11-045.004.805.10+1.85+58.73%-551.34%
COF221111C000980002022-10-06 11:19AM EDT2022-11-115.405.105.80-0.60-10.00%1751.93%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007P000980002022-10-06 3:32PM EDT2022-10-071.851.852.10+0.95+105.56%5064547.75%
COF221014P000980002022-10-06 3:18PM EDT2022-10-143.403.303.50+0.85+33.33%116146.24%
COF221021P000980002022-10-06 11:14AM EDT2022-10-214.204.104.40+1.10+35.48%52345.90%
COF221028P000980002022-10-06 9:32AM EDT2022-10-284.755.405.80+0.36+8.20%518850.68%
COF221104P000980002022-09-26 12:42PM EDT2022-11-049.405.806.100.00-1148.90%
COF221111P000980002022-10-06 2:34PM EDT2022-11-116.806.506.90+1.00+17.24%5250.55%