COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF190628C000865002019-06-03 1:55PM EDT86.502.634.805.800.00-1618111.96%
COF190628C000870002019-06-03 3:13PM EDT87.002.304.455.000.00-3128103.71%
COF190628C000875002019-06-11 9:34AM EDT87.504.603.904.700.00-92999.46%
COF190628C000880002019-06-10 11:12AM EDT88.004.383.554.050.00-55292.92%
COF190628C000885002019-06-05 11:12AM EDT88.502.572.973.650.00-11486.47%
COF190628C000890002019-06-20 2:02PM EDT89.002.812.772.980.00-20021181.20%
COF190628C000895002019-06-05 11:13AM EDT89.502.032.252.630.00-22975.59%
COF190628C000900002019-06-21 2:45PM EDT90.002.212.012.43+0.11+5.24%321875.39%
COF190628C000905002019-06-21 12:35PM EDT90.502.091.651.79+0.01+0.48%333867.09%
COF190628C000910002019-06-21 1:21PM EDT91.001.821.321.46+0.55+43.31%1111962.79%
COF190628C000915002019-06-21 12:43PM EDT91.501.431.041.16+0.28+24.35%511458.98%
COF190628C000920002019-06-21 3:13PM EDT92.000.990.790.90-0.16-13.91%1310455.37%
COF190628C000925002019-06-21 3:54PM EDT92.500.620.570.70-0.08-11.43%282852.25%
COF190628C000930002019-06-21 12:09PM EDT93.000.770.420.51+0.24+45.28%1811951.27%
COF190628C000935002019-06-21 12:07PM EDT93.500.580.290.38+0.19+48.72%202549.32%
COF190628C000940002019-06-21 3:48PM EDT94.000.250.190.26-0.04-13.79%101446.68%
COF190628C000945002019-05-31 9:59AM EDT94.500.360.130.200.00-5546.29%
COF190628C000950002019-06-21 11:05AM EDT95.000.140.080.130.00-314444.14%
COF190628C000955002019-06-18 3:54PM EDT95.500.150.040.100.00-1244.14%
COF190628C000960002019-06-10 10:57AM EDT96.000.320.020.080.00-103744.53%
COF190628C000970002019-06-10 10:57AM EDT97.000.210.000.110.00-101052.34%
COF190628C000975002019-06-07 11:24AM EDT97.500.460.000.090.00--252.54%
COF190628C000980002019-05-20 11:22AM EDT98.000.470.000.100.00-1655.86%
COF190628C001000002019-06-07 11:24AM EDT100.000.150.000.060.00--253.13%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF190628P000650002019-05-28 11:38AM EDT65.000.05-0.050.00--6134.38%
COF190628P000700002019-06-21 10:12AM EDT70.000.010.000.05+0.01+∞%75096.09%
COF190628P000750002019-05-21 1:10PM EDT75.000.170.020.110.00-7781.64%
COF190628P000800002019-05-31 10:14AM EDT80.000.630.000.150.00-51855.86%
COF190628P000820002019-06-03 10:28AM EDT82.000.790.000.160.00--2652.54%
COF190628P000830002019-06-03 10:24AM EDT83.001.050.000.170.00--446.88%
COF190628P000840002019-06-10 9:47AM EDT84.000.270.000.170.00-102840.43%
COF190628P000845002019-06-18 9:36AM EDT84.500.190.030.180.00-52137.79%
COF190628P000850002019-06-10 10:57AM EDT85.000.340.040.120.00-104830.86%
COF190628P000855002019-06-05 11:12AM EDT85.501.010.060.110.00-13626.95%
COF190628P000860002019-06-18 3:54PM EDT86.000.260.080.120.00-12924.41%
COF190628P000865002019-06-05 11:12AM EDT86.501.250.090.140.00-13622.07%
COF190628P000870002019-06-21 3:49PM EDT87.000.110.110.15-0.06-35.29%1004519.04%
COF190628P000875002019-06-21 3:55PM EDT87.500.160.140.19-0.13-44.83%14316.80%
COF190628P000880002019-06-20 12:22PM EDT88.000.400.150.230.00-83113.87%
COF190628P000885002019-06-20 12:19PM EDT88.500.510.220.280.00-83510.25%
COF190628P000890002019-06-20 12:21PM EDT89.000.620.280.370.00-2212255.37%
COF190628P000895002019-06-20 11:46AM EDT89.500.630.360.460.00-32500.00%
COF190628P000900002019-06-21 3:50PM EDT90.000.450.480.57-0.13-22.41%322160.00%
COF190628P000905002019-06-21 3:41PM EDT90.500.620.610.71-0.55-47.01%15610.00%
COF190628P000910002019-06-21 2:07PM EDT91.000.620.770.88-0.58-48.33%321630.00%
COF190628P000915002019-06-21 3:50PM EDT91.500.950.981.09+0.95+∞%170.00%
COF190628P000925002019-06-14 2:28PM EDT92.502.921.481.650.00-110.00%
COF190628P000930002019-05-22 11:38AM EDT93.002.971.832.080.00--50.00%
COF190628P000935002019-06-07 11:09AM EDT93.504.751.992.460.00-770.00%
COF190628P000975002019-06-14 2:28PM EDT97.507.135.356.400.00-100.00%