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:99.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007C000990002022-10-06 3:58PM EDT2022-10-070.440.400.45-0.99-69.23%12914144.14%
COF221014C000990002022-10-06 12:27PM EDT2022-10-141.801.701.80-1.20-40.00%4214745.51%
COF221021C000990002022-10-06 3:00PM EDT2022-10-212.602.602.70-1.10-29.73%2110045.58%
COF221028C000990002022-10-06 3:56PM EDT2022-10-284.003.804.10-0.20-4.76%1,8374251.07%
COF221104C000990002022-10-06 10:19AM EDT2022-11-044.404.304.70-0.83-15.87%92051.54%
COF221111C000990002022-10-06 11:21AM EDT2022-11-115.004.605.10-0.80-13.79%1649.68%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF221007P000990002022-10-06 3:47PM EDT2022-10-072.602.552.95+1.35+108.00%112853.96%
COF221014P000990002022-10-06 10:30AM EDT2022-10-143.953.804.10+0.95+31.67%32846.02%
COF221021P000990002022-10-06 1:32PM EDT2022-10-214.704.705.00+1.10+30.56%95945.97%
COF221028P000990002022-10-06 2:34PM EDT2022-10-286.106.006.20+1.50+32.61%4912550.88%
COF221111P000990002022-10-06 1:09PM EDT2022-11-117.106.907.30+0.70+10.94%61449.11%