Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.74+0.47 (+0.41%)
At close: 04:00PM EDT
116.00 +0.26 (+0.22%)
After hours: 07:11PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF220819C000550002022-07-27 3:04PM EDT55.0053.6159.6060.600.00--00.00%
COF220819C000850002022-07-28 2:02PM EDT85.0021.7329.8030.300.00--10.00%
COF220819C000900002022-07-18 10:55AM EDT90.0021.8824.9025.600.00--50.00%
COF220819C000925002022-08-04 3:35PM EDT92.5014.6022.3022.900.00--30.00%
COF220819C000950002022-07-28 11:29AM EDT95.0012.3719.9020.300.00--220.00%
COF220819C000960002022-08-04 2:17PM EDT96.0010.9018.9019.300.00--100.00%
COF220819C000970002022-08-04 2:17PM EDT97.0010.0017.9018.400.00--110.00%
COF220819C000975002022-08-04 3:03PM EDT97.509.5017.4018.100.00--200.00%
COF220819C000980002022-08-04 3:02PM EDT98.009.0017.0017.400.00--240.00%
COF220819C000990002022-08-04 1:43PM EDT99.008.8015.9016.400.00--200.00%
COF220819C001000002022-08-09 2:35PM EDT100.007.2515.0015.400.00-11320.00%
COF220819C001010002022-08-04 3:11PM EDT101.007.0014.0014.500.00--580.00%
COF220819C001020002022-08-04 3:10PM EDT102.006.1013.0013.500.00--140.00%
COF220819C001030002022-08-09 2:30PM EDT103.004.9012.1012.500.00-1140.00%
COF220819C001040002022-08-09 11:18AM EDT104.004.4011.0011.600.00-2160.00%
COF220819C001050002022-08-10 12:27PM EDT105.008.5010.1010.60+4.91+136.77%43220.00%
COF220819C001060002022-08-10 9:50AM EDT106.006.789.209.50+3.78+126.00%52630.00%
COF220819C001070002022-08-11 11:55AM EDT107.008.008.308.60+5.55+226.53%4470.00%
COF220819C001080002022-08-10 2:32PM EDT108.005.277.407.80+3.29+166.16%249929.88%
COF220819C001090002022-08-11 9:39AM EDT109.007.406.506.80+5.81+365.41%1519226.56%
COF220819C001100002022-08-11 2:35PM EDT110.005.905.806.00+4.73+404.27%6590132.76%
COF220819C001110002022-08-10 9:30AM EDT111.001.824.905.20+0.87+91.58%113334.42%
COF220819C001120002022-08-11 10:29AM EDT112.004.704.104.40+4.00+571.43%9536334.28%
COF220819C001130002022-08-11 11:09AM EDT113.003.703.403.70+3.00+428.57%6718734.96%
COF220819C001140002022-08-11 12:19PM EDT114.002.702.803.10+2.35+671.43%6411636.04%
COF220819C001150002022-08-11 11:26AM EDT115.002.162.252.45+1.91+764.00%20931634.89%
COF220819C001160002022-08-11 2:34PM EDT116.001.841.751.85+1.62+736.36%864333.35%
COF220819C001170002022-08-11 11:32AM EDT117.001.351.351.50+1.17+650.00%74334.77%
COF220819C001180002022-08-11 2:36PM EDT118.001.051.001.10+0.95+950.00%183834.03%
COF220819C001190002022-08-11 12:51PM EDT119.000.850.750.85+0.73+608.33%149734.77%
COF220819C001200002022-08-11 11:02AM EDT120.000.700.550.65+0.60+600.00%282,57535.45%
COF220819C001210002022-08-11 11:18AM EDT121.000.400.400.45+0.30+300.00%2134.96%
COF220819C001250002022-08-08 9:54AM EDT125.000.070.000.10+0.03+75.00%587835.35%
COF220819C001300002022-08-03 12:15PM EDT130.000.060.000.15+0.01+20.00%11,10053.13%
COF220819C001350002022-08-04 1:19PM EDT135.000.050.000.300.00--14566.50%
COF220819C001400002022-08-03 9:30AM EDT140.000.040.000.100.00-11366.80%
COF220819C001450002022-08-10 2:15PM EDT145.000.080.000.10+0.03+60.00%-477.34%
COF220819C001600002022-07-05 9:55AM EDT160.000.050.000.050.00--8096.88%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF220819P000550002022-08-04 9:33AM EDT55.000.050.000.050.00--326217.19%
COF220819P000600002022-07-05 12:23PM EDT60.000.350.000.150.00--10218.75%
COF220819P000650002022-08-02 11:56AM EDT65.000.010.000.050.00-322170.31%
COF220819P000700002022-07-26 2:49PM EDT70.000.050.000.300.00--21189.06%
COF220819P000750002022-08-05 3:04PM EDT75.000.100.000.150.00--22150.00%
COF220819P000800002022-08-09 3:25PM EDT80.000.050.000.150.00-131,049130.08%
COF220819P000850002022-08-10 12:42PM EDT85.000.050.000.100.00-9103105.08%
COF220819P000900002022-08-10 12:42PM EDT90.000.100.050.15-0.07-41.18%517696.88%
COF220819P000925002022-08-10 12:41PM EDT92.500.100.050.15-0.13-56.52%139387.70%
COF220819P000950002022-08-09 3:30PM EDT95.000.150.100.15-0.24-61.54%235,19781.64%
COF220819P000960002022-08-09 12:02PM EDT96.000.450.100.300.00-15184.86%
COF220819P000970002022-08-09 11:25AM EDT97.000.500.100.250.00-16678.91%
COF220819P000975002022-08-10 12:41PM EDT97.500.170.050.25-0.48-73.85%912674.80%
COF220819P000980002022-08-09 12:22PM EDT98.000.200.100.25-0.40-66.67%1546775.10%
COF220819P000990002022-08-08 11:08AM EDT99.000.200.150.25-0.20-50.00%286873.24%
COF220819P001000002022-08-10 11:28AM EDT100.000.200.200.25-0.70-77.78%151,76171.09%
COF220819P001010002022-08-09 3:46PM EDT101.001.100.200.300.00-46068.65%
COF220819P001020002022-08-09 3:46PM EDT102.001.300.250.350.00-1018767.38%
COF220819P001030002022-08-11 9:30AM EDT103.000.300.200.30-1.25-80.65%435660.74%
COF220819P001040002022-08-11 9:30AM EDT104.000.300.350.35-1.45-82.86%80688261.52%
COF220819P001050002022-08-10 9:41AM EDT105.000.510.450.50-1.69-76.82%215,57362.31%
COF220819P001060002022-08-10 3:59PM EDT106.000.600.550.45-2.07-77.53%620258.74%
COF220819P001070002022-08-11 1:18PM EDT107.000.410.400.50-1.99-82.92%2217852.54%
COF220819P001080002022-08-11 1:23PM EDT108.000.480.500.60-3.22-87.03%6931351.17%
COF220819P001090002022-08-11 1:44PM EDT109.000.600.650.70-2.40-80.00%2523350.64%
COF220819P001100002022-08-11 1:23PM EDT110.000.710.750.90-4.29-85.80%1301,54550.49%
COF220819P001110002022-08-11 1:44PM EDT111.000.870.951.05-4.13-82.60%810248.39%
COF220819P001120002022-08-11 1:23PM EDT112.001.051.201.30-2.95-73.75%6413047.71%
COF220819P001130002022-08-11 1:23PM EDT113.001.281.451.60-4.12-76.30%4610447.12%
COF220819P001140002022-08-11 12:44PM EDT114.001.801.802.05-4.00-68.97%15548.27%
COF220819P001150002022-08-11 2:33PM EDT115.002.252.252.40-4.73-67.76%1599546.68%
COF220819P001160002022-08-11 2:00PM EDT116.002.552.752.95-7.45-74.50%251847.56%
COF220819P001170002022-08-11 10:23AM EDT117.002.853.303.50-8.05-73.85%342547.46%
COF220819P001180002022-08-11 12:11PM EDT118.004.303.904.20-3.50-44.87%11749.07%
COF220819P001190002022-07-19 9:52AM EDT119.0010.504.604.900.00--349.85%
COF220819P001200002022-08-10 11:03AM EDT120.007.705.405.70-4.46-36.68%12351.73%
COF220819P001250002022-08-05 12:55PM EDT125.0018.679.9010.400.00-1040963.14%
COF220819P001300002022-08-05 11:09AM EDT130.0023.7014.8015.400.00--1980.96%
COF220819P001350002022-07-18 10:55AM EDT135.0024.6819.8020.300.00--1096.48%
COF220819P001400002022-07-22 3:02PM EDT140.0032.3024.9025.300.00--1113.97%
Advertisement
Advertisement