COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF210115C000300002020-03-26 11:25AM EDT30.0032.2024.9527.050.00-2268.16%
COF210115C000350002020-03-25 3:50PM EDT35.0021.5021.2024.300.00-1570.35%
COF210115C000400002020-03-19 11:55AM EDT40.0018.9517.8018.950.00-21060.60%
COF210115C000425002020-03-24 12:25PM EDT42.5017.2115.8518.250.00-21361.57%
COF210115C000450002020-03-25 12:32PM EDT45.0017.2013.2516.500.00-1356.43%
COF210115C000475002020-03-24 10:52AM EDT47.5010.3013.0014.300.00-1256.87%
COF210115C000500002020-03-30 10:16AM EDT50.0011.2511.6012.95-1.15-9.27%55755.85%
COF210115C000525002020-03-30 11:38AM EDT52.5010.859.6011.80-1.95-15.23%3153.27%
COF210115C000550002020-03-30 10:51AM EDT55.009.709.1011.00-1.60-14.16%10955.24%
COF210115C000600002020-03-30 1:25PM EDT60.007.506.808.25-1.02-11.97%5210851.28%
COF210115C000625002020-03-26 11:30AM EDT62.5010.555.907.650.00-22251.34%
COF210115C000650002020-03-30 2:18PM EDT65.005.505.056.65-1.02-15.64%21250.10%
COF210115C000675002020-03-24 10:18AM EDT67.503.104.356.150.00-101050.18%
COF210115C000700002020-03-30 2:15PM EDT70.004.253.605.05-1.00-19.05%910752.14%
COF210115C000725002020-03-30 10:25AM EDT72.504.003.004.40-6.50-61.90%21351.32%
COF210115C000750002020-03-27 10:13AM EDT75.004.252.504.000.00-17751.62%
COF210115C000775002020-03-25 3:12PM EDT77.503.202.354.400.00-42650.28%
COF210115C000800002020-03-27 2:36PM EDT80.002.901.903.300.00-1257552.08%
COF210115C000825002020-03-25 12:22PM EDT82.502.001.394.700.00-56352.56%
COF210115C000850002020-03-18 1:22PM EDT85.002.090.004.700.00-267764.87%
COF210115C000875002020-03-26 10:06AM EDT87.502.500.004.650.00-24751.48%
COF210115C000900002020-03-26 11:56AM EDT90.002.790.004.650.00-238553.26%
COF210115C000925002020-03-30 3:04PM EDT92.501.471.001.47-0.18-10.91%119047.99%
COF210115C000950002020-03-23 3:53PM EDT95.001.050.384.650.00-119658.03%
COF210115C000975002020-03-26 10:46AM EDT97.501.000.651.400.00-1364350.37%
COF210115C001000002020-03-30 1:32PM EDT100.001.150.441.33-0.05-4.17%124451.11%
COF210115C001050002020-03-23 12:29PM EDT105.000.400.214.600.00-1031863.22%
COF210115C001100002020-03-06 11:00AM EDT110.001.000.003.800.00-4016661.72%
COF210115C001150002020-03-25 1:15PM EDT115.000.610.200.700.00-121451.00%
COF210115C001200002020-03-26 11:42AM EDT120.000.400.000.580.00-241751.20%
COF210115C001250002020-03-30 12:49PM EDT125.000.650.001.52+0.57+712.50%67155.96%
COF210115C001300002020-03-25 2:16PM EDT130.000.350.100.670.00-6116251.17%
COF210115C001350002020-03-05 10:30AM EDT135.000.800.000.740.00-29152.49%
COF210115C001400002020-03-12 11:22AM EDT140.001.000.010.000.00-33125.00%
COF210115C001450002020-03-20 12:03PM EDT145.000.090.000.720.00-1020855.37%
COF210115C001500002020-03-19 11:36AM EDT150.000.170.000.390.00-1021351.95%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF210115P000250002020-03-30 12:19PM EDT25.002.501.004.55+0.70+38.89%2293.02%
COF210115P000300002020-03-30 2:49PM EDT30.003.302.313.60-1.50-31.25%10077.32%
COF210115P000375002020-03-27 3:55PM EDT37.504.503.455.400.00-1167.30%
COF210115P000400002020-03-30 3:03PM EDT40.005.254.355.65+0.95+22.09%811064.21%
COF210115P000425002020-03-24 9:30AM EDT42.509.354.806.650.00-130761.89%
COF210115P000450002020-03-23 11:43AM EDT45.0011.965.607.700.00-12760.49%
COF210115P000475002020-03-17 1:27PM EDT47.509.175.858.300.00-242855.69%
COF210115P000500002020-03-30 3:02PM EDT50.009.107.459.80+2.10+30.00%37257.12%
COF210115P000550002020-03-30 10:21AM EDT55.0011.9510.3012.80+0.95+8.64%1016557.24%
COF210115P000575002020-03-17 2:13PM EDT57.5013.4211.4513.700.00--1054.31%
COF210115P000600002020-03-26 12:29PM EDT60.0011.0613.5015.450.00-2311055.58%
COF210115P000625002020-03-16 9:55AM EDT62.5015.5014.8516.850.00--153.70%
COF210115P000650002020-03-26 11:54AM EDT65.0014.9016.2018.500.00-421552.09%
COF210115P000700002020-03-30 12:17PM EDT70.0021.8820.0522.50+2.38+12.21%21,66852.69%
COF210115P000725002020-03-23 11:11AM EDT72.5031.0021.0524.550.00-416050.04%
COF210115P000750002020-03-25 11:33AM EDT75.0026.8023.8526.250.00-1540251.18%
COF210115P000775002020-03-18 1:54PM EDT77.5038.0025.8528.750.00-2131152.12%
COF210115P000800002020-03-26 10:32AM EDT80.0024.0028.0030.250.00-101,37250.16%
COF210115P000825002020-03-11 3:48PM EDT82.5043.7529.6532.500.00-995757.81%
COF210115P000850002020-03-24 10:58AM EDT85.0037.8032.5535.200.00-1002,03552.61%
COF210115P000875002020-03-26 12:31PM EDT87.5034.8734.1537.250.00-239860.30%
COF210115P000900002020-03-26 12:31PM EDT90.0033.0436.9039.200.00-201,01950.21%
COF210115P000925002020-03-10 3:32PM EDT92.5051.6539.1541.600.00-624950.44%
COF210115P000950002020-03-10 3:44PM EDT95.0033.0041.7544.100.00-557452.44%
COF210115P000975002020-03-06 4:55PM EDT97.5020.5043.2546.000.00-663558.59%
COF210115P001000002020-03-19 3:51PM EDT100.0057.9946.2549.450.00-2254654.80%
COF210115P001050002020-03-24 1:24PM EDT105.0056.4550.0054.450.00-146451.42%
COF210115P001100002020-02-26 1:46PM EDT110.0018.9054.1557.700.00-12058.79%
COF210115P001150002020-03-26 1:37PM EDT115.0033.0560.9064.600.00-381861.69%
COF210115P001200002019-08-16 12:52PM EDT120.0035.6528.1028.900.00-82390.00%
COF210115P001250002020-03-26 1:37PM EDT125.0040.2069.5073.600.00-762050.34%
COF210115P001300002019-08-19 11:07AM EDT130.0043.1536.7537.750.00-4700.00%
COF210115P001350002020-03-26 1:37PM EDT135.0046.4540.5585.000.00-317588.55%
COF210115P001400002019-06-19 3:12PM EDT140.0049.7047.1051.900.00-26380.00%
COF210115P001450002019-06-19 3:32PM EDT145.0054.4052.0057.000.00-75750.00%