COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200228C000965002020-02-18 12:03AM EST96.505.754.705.050.00--037.11%
COF200228C000970002020-02-19 1:58PM EST97.007.204.254.600.00--035.94%
COF200228C000980002020-02-10 11:30AM EST98.004.503.353.650.00-2031.54%
COF200228C001000002020-02-21 3:50PM EST100.002.082.022.09-0.75-26.50%14028.03%
COF200228C001010002020-02-21 3:52PM EST101.001.451.401.46-1.70-53.97%116026.76%
COF200228C001020002020-02-21 3:35PM EST102.000.940.920.96-0.32-25.40%103025.83%
COF200228C001030002020-02-21 3:53PM EST103.000.630.560.59-1.03-62.05%35025.15%
COF200228C001040002020-02-21 2:28PM EST104.000.370.320.34-0.94-71.76%121024.71%
COF200228C001050002020-02-21 2:12PM EST105.000.180.160.18-0.45-71.43%156024.32%
COF200228C001060002020-02-21 3:55PM EST106.000.090.080.10-0.40-81.63%75024.61%
COF200228C001070002020-02-21 12:00PM EST107.000.050.040.05-0.21-80.77%1024.61%
COF200228C001080002020-02-21 3:09PM EST108.000.030.000.04-0.06-66.67%4026.95%
COF200228C001090002020-02-21 3:19PM EST109.000.030.000.03-0.01-25.00%1028.71%
COF200228C001100002020-02-12 2:04PM EST110.000.060.000.470.00-2056.64%
COF200228C001110002020-02-18 9:59AM EST111.000.010.000.000.00-22012.50%
COF200228C001120002020-01-22 2:20PM EST112.000.070.000.000.00-2025.00%
COF200228C001130002020-01-24 12:26PM EST113.000.110.000.060.00--044.53%
COF200228C001150002020-01-28 9:56AM EST115.000.010.000.040.00--047.27%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200228P000850002020-01-29 10:15AM EST85.000.190.000.130.00--067.19%
COF200228P000900002020-02-19 2:49PM EST90.000.090.020.000.00-1025.00%
COF200228P000940002020-02-12 2:27PM EST94.000.120.100.13-0.03-20.00%1037.50%
COF200228P000950002020-02-21 1:37PM EST95.000.190.140.17+0.08+72.73%352035.45%
COF200228P000955002020-02-10 2:53PM EST95.500.220.170.20-0.21-48.84%2034.57%
COF200228P000960002020-02-21 1:22PM EST96.000.250.200.23-0.42-62.69%4033.50%
COF200228P000965002020-02-21 1:06PM EST96.500.280.240.27-1.19-80.95%2032.62%
COF200228P000970002020-02-21 12:09PM EST97.000.320.290.31+0.17+113.33%5031.49%
COF200228P000975002020-02-21 12:09PM EST97.500.370.340.37+0.18+94.74%11030.76%
COF200228P000980002020-02-21 3:12PM EST98.000.480.410.45+0.31+182.35%128030.23%
COF200228P000985002020-02-21 2:04PM EST98.500.560.490.53+0.32+133.33%468029.30%
COF200228P000990002020-02-21 3:48PM EST99.000.660.600.64+0.40+153.85%132028.76%
COF200228P000995002020-02-21 1:38PM EST99.500.870.720.77+0.56+180.65%15028.22%
COF200228P001000002020-02-21 1:38PM EST100.001.030.860.91+0.68+194.29%3027.44%
COF200228P001010002020-02-21 3:52PM EST101.001.251.231.29+0.67+115.52%51026.37%
COF200228P001020002020-02-21 12:44PM EST102.001.801.721.80+1.11+160.87%31025.64%
COF200228P001030002020-02-21 3:50PM EST103.002.422.322.44+1.39+134.95%48025.15%
COF200228P001040002020-02-21 11:51AM EST104.002.943.103.20+1.56+113.04%7025.00%
COF200228P001050002020-02-20 12:02PM EST105.002.283.804.100.00-6026.86%
COF200228P001060002020-02-21 11:06AM EST106.004.964.705.05+2.21+80.36%1029.40%
COF200228P001070002020-02-14 12:21PM EST107.004.505.506.200.00-1039.36%
COF200228P001170002020-02-18 12:03AM EST117.0014.4015.7016.050.00--068.95%