Advertisement
Advertisement
U.S. markets close in 1 hour 40 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real Time Price. Currency in USD
93.55-0.48 (-0.51%)
As of 02:20PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF221209C000800002022-12-02 2:22PM EST80.0017.7013.3013.700.00-22102.15%
COF221209C000830002022-11-30 10:47AM EST83.0016.2010.3010.600.00--167.19%
COF221209C000890002022-11-30 10:45AM EST89.0010.404.404.700.00--141.60%
COF221209C000930002022-12-06 2:20PM EST93.001.601.401.550.00-606337.21%
COF221209C000940002022-12-07 12:59PM EST94.001.250.901.05-0.10-7.41%2013637.21%
COF221209C000950002022-12-07 1:56PM EST95.000.600.500.65-0.35-36.84%1333136.43%
COF221209C000960002022-12-07 12:28PM EST96.000.520.300.40+0.08+18.18%114236.91%
COF221209C000970002022-12-07 1:43PM EST97.000.210.150.25-0.24-53.33%2419638.09%
COF221209C000980002022-12-07 12:47PM EST98.000.150.100.20-0.02-11.76%128442.19%
COF221209C000990002022-12-07 10:57AM EST99.000.100.050.15-0.05-33.33%47545.12%
COF221209C001000002022-12-07 1:51PM EST100.000.070.050.10-0.03-30.00%1328346.68%
COF221209C001010002022-12-07 11:05AM EST101.000.090.050.15-0.01-10.00%1027451.95%
COF221209C001020002022-12-06 3:42PM EST102.000.070.050.100.00-69854.10%
COF221209C001030002022-12-07 10:11AM EST103.000.070.000.10+0.01+16.67%113055.08%
COF221209C001040002022-12-07 10:13AM EST104.000.080.000.15+0.02+33.33%16463.67%
COF221209C001050002022-12-07 1:51PM EST105.000.060.000.10+0.03+100.00%28064.06%
COF221209C001060002022-12-07 9:35AM EST106.000.060.000.15-0.02-25.00%13373.05%
COF221209C001070002022-12-02 3:17PM EST107.000.120.000.100.00-25972.66%
COF221209C001080002022-12-02 11:15AM EST108.000.100.000.100.00-32676.56%
COF221209C001090002022-12-05 10:23AM EST109.000.050.000.150.00-44586.33%
COF221209C001100002022-11-28 3:16PM EST110.000.150.000.150.00-62190.23%
COF221209C001110002022-12-01 12:48PM EST111.000.190.000.100.00-103489.06%
COF221209C001120002022-12-06 11:05AM EST112.000.050.000.150.00-14698.44%
COF221209C001130002022-11-28 12:00PM EST113.000.110.000.400.00-12121.48%
COF221209C001140002022-12-05 9:33AM EST114.000.050.000.050.00-576191.41%
COF221209C001150002022-11-29 2:22PM EST115.000.050.000.050.00-84795.31%
COF221209C001160002022-11-14 3:46PM EST116.003.100.000.250.00-69124.02%
COF221209C001170002022-12-02 2:10PM EST117.000.030.000.100.00-2451111.72%
COF221209C001180002022-11-14 3:04PM EST118.002.900.000.600.00-23154.69%
COF221209C001190002022-11-14 3:54PM EST119.001.900.000.600.00-55159.18%
COF221209C001200002022-11-11 9:41AM EST120.003.100.000.100.00--11121.88%
COF221209C001250002022-11-28 2:40PM EST125.000.050.000.100.00-15139.06%
COF221209C001300002022-11-14 3:17PM EST130.000.380.000.100.00-55154.69%
COF221209C001350002022-11-11 3:52PM EST135.000.350.000.100.00--1170.31%
COF221209C001400002022-11-30 1:01PM EST140.000.010.000.100.00-1025184.38%
COF221209C001450002022-11-23 1:09PM EST145.000.050.000.050.00--24182.81%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF221209P000600002022-12-02 1:03PM EST60.000.010.000.050.00-801,502193.75%
COF221209P000650002022-12-05 9:30AM EST65.000.010.000.050.00-45768162.50%
COF221209P000700002022-11-21 1:45PM EST70.000.050.000.100.00--4144.53%
COF221209P000800002022-12-01 10:05AM EST80.000.110.000.100.00-112384.38%
COF221209P000840002022-12-02 11:24AM EST84.000.050.000.100.00-2012161.33%
COF221209P000850002022-12-05 10:30AM EST85.000.080.000.100.00-11155.86%
COF221209P000870002022-12-01 11:11AM EST87.000.110.000.150.00--255.37%
COF221209P000880002022-12-07 10:47AM EST88.000.080.000.15-0.07-46.67%1142948.63%
COF221209P000890002022-12-05 1:10PM EST89.000.100.050.15-0.10-50.00%604341.60%
COF221209P000900002022-12-07 11:04AM EST90.000.140.150.25-0.25-64.10%444940.33%
COF221209P000910002022-12-07 1:20PM EST91.000.300.300.40-0.40-57.14%568438.77%
COF221209P000920002022-12-07 11:42AM EST92.000.500.550.60-0.20-28.57%3257936.43%
COF221209P000930002022-12-07 11:27AM EST93.000.800.901.05-0.55-40.74%1019038.72%
COF221209P000940002022-12-07 1:25PM EST94.001.251.401.55-0.65-34.21%1634638.72%
COF221209P000950002022-12-07 11:37AM EST95.001.712.002.15-0.98-36.43%1275038.09%
COF221209P000960002022-12-07 1:14PM EST96.002.482.803.00+0.18+7.83%524242.58%
COF221209P000970002022-12-06 1:48PM EST97.003.003.603.80-0.50-14.29%213842.87%
COF221209P000980002022-12-06 3:53PM EST98.004.404.504.700.00-26445.12%
COF221209P000990002022-12-06 11:25AM EST99.005.505.405.70+1.13+25.86%93951.76%
COF221209P001000002022-12-07 12:53PM EST100.006.026.506.70-0.40-6.23%817151.07%
COF221209P001010002022-12-07 10:56AM EST101.006.547.407.70+0.34+5.48%216751.95%
COF221209P001020002022-12-05 10:03AM EST102.006.628.408.700.00-27357.23%
COF221209P001030002022-12-05 10:03AM EST103.007.769.509.800.00-22572.07%
COF221209P001040002022-12-02 12:56PM EST104.005.7010.5010.800.00-192277.54%
COF221209P001050002022-12-02 12:56PM EST105.006.6611.4011.800.00-1013877.93%
COF221209P001060002022-11-18 10:15AM EST106.007.8612.4012.600.00-64468.36%
COF221209P001070002022-11-15 1:15PM EST107.004.5013.5013.700.00-2687.89%
COF221209P001080002022-12-05 1:37PM EST108.0013.5014.5014.800.00-18398.05%
COF221209P001090002022-12-01 1:38PM EST109.009.5015.5015.700.00-11097.27%
COF221209P001100002022-11-17 10:08AM EST110.0012.1616.4016.700.00-1694.92%
COF221209P001110002022-12-02 2:01PM EST111.0012.8917.5017.700.00-22106.45%
COF221209P001120002022-12-07 1:10PM EST112.0018.0518.4018.70+4.39+32.14%1012103.32%
COF221209P001130002022-11-29 3:04PM EST113.0011.3819.4019.600.00-2996.88%
COF221209P001140002022-11-15 1:22PM EST114.009.3620.5020.900.00-20131.64%
COF221209P001150002022-11-16 10:08AM EST115.0014.9021.5021.800.00-42130.47%
COF221209P001160002022-11-15 1:22PM EST116.0011.0122.5022.700.00-21127.93%
COF221209P001170002022-11-11 11:01AM EST117.004.6423.3023.800.00--1123.44%
COF221209P001180002022-11-11 9:43AM EST118.006.0024.4024.700.00--17127.34%
COF221209P001190002022-11-11 10:30AM EST119.005.6025.5025.900.00--0153.52%
Advertisement
Advertisement