COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF220121C000225002020-04-06 10:42AM EDT22.5027.2034.0037.800.00-1059.96%
COF220121C000250002020-03-26 12:12PM EDT25.0036.3732.0035.800.00-4658.89%
COF220121C000275002020-03-19 1:55PM EDT27.5022.6430.0034.000.00-7758.11%
COF220121C000300002020-04-06 12:52PM EDT30.0023.2028.0032.200.00-41356.84%
COF220121C000350002020-04-07 12:02PM EDT35.0026.0024.5028.800.00-2355.40%
COF220121C000375002020-04-03 12:46PM EDT37.5012.5823.0027.000.00-2254.54%
COF220121C000400002020-04-08 3:58PM EDT40.0022.5021.0025.00+1.40+6.64%113151.73%
COF220121C000425002020-04-03 12:58PM EDT42.5010.5020.0024.000.00-81353.33%
COF220121C000450002020-04-07 10:48AM EDT45.0018.7018.5022.500.00-287452.33%
COF220121C000475002020-04-02 12:15PM EDT47.5012.0017.0021.000.00-1351.11%
COF220121C000500002020-04-08 3:39PM EDT50.0017.0015.0018.00+2.00+13.33%115551.60%
COF220121C000525002020-04-07 3:13PM EDT52.5014.7014.5018.50+0.20+1.38%1357.34%
COF220121C000550002020-04-08 3:13PM EDT55.0015.0013.7517.00+2.00+15.38%524155.33%
COF220121C000575002020-03-31 12:19PM EDT57.5011.0012.0016.000.00--554.97%
COF220121C000600002020-04-08 2:30PM EDT60.0012.0011.0015.000.00-41954.45%
COF220121C000625002020-04-01 1:19PM EDT62.506.3010.0014.000.00-1253.77%
COF220121C000650002020-04-07 3:42PM EDT65.009.509.0013.000.00-42752.94%
COF220121C000700002020-04-08 12:35PM EDT70.009.507.5511.50+1.30+15.85%18252.52%
COF220121C000750002020-04-06 10:30AM EDT75.004.076.0010.000.00-5551.56%
COF220121C000775002020-03-30 10:25AM EDT77.504.305.009.000.00-1250.06%
COF220121C000800002020-04-08 1:39PM EDT80.006.674.508.50+3.59+116.56%143150.10%
COF220121C000825002020-03-31 12:44PM EDT82.505.254.008.000.00-11150.02%
COF220121C000850002020-04-01 10:32AM EDT85.002.863.507.500.00-205649.85%
COF220121C000875002020-03-25 3:33PM EDT87.503.123.007.000.00-5649.57%
COF220121C000900002020-04-07 2:03PM EDT90.004.002.506.500.00-211549.19%
COF220121C000925002020-04-01 12:05PM EDT92.502.302.566.500.00-82550.51%
COF220121C000950002020-03-31 11:31AM EDT95.001.401.505.000.00-44446.25%
COF220121C000975002020-04-07 12:05PM EDT97.503.501.505.500.00-3449.32%
COF220121C001000002020-04-08 2:05PM EDT100.003.001.635.50-0.40-11.76%118550.45%
COF220121C001050002020-04-07 9:52AM EDT105.002.551.055.000.00-2650.70%
COF220121C001100002020-03-25 10:29AM EDT110.001.350.805.000.00-21552.69%
COF220121C001150002020-03-19 9:54AM EDT115.001.001.004.900.00-43854.16%
COF220121C001200002020-04-02 3:33PM EDT120.001.251.002.500.00-33045.19%
COF220121C001250002020-03-18 11:16AM EDT125.000.600.024.900.00-21757.56%
COF220121C001300002020-02-25 12:55PM EDT130.003.000.255.000.00-3059.53%
COF220121C001350002020-01-22 12:00PM EDT135.004.503.404.600.00-353556.77%
COF220121C001400002020-03-25 12:59PM EDT140.000.750.014.900.00-1350.64%
COF220121C001450002019-11-13 12:48PM EDT145.002.142.513.600.00-1255.01%
COF220121C001500002020-02-18 3:22PM EDT150.001.500.503.450.00-2250.29%
COF220121C001550002020-03-27 1:21PM EDT155.001.050.002.000.00-53951.56%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF220121P000275002020-03-18 2:56PM EDT27.506.002.006.000.00--167.33%
COF220121P000350002020-03-27 1:59PM EDT35.005.104.408.400.00-21763.49%
COF220121P000400002020-04-06 10:17AM EDT40.007.506.659.450.00-82860.10%
COF220121P000425002020-04-03 11:30AM EDT42.5012.976.509.950.00-18155.33%
COF220121P000450002020-03-31 12:21PM EDT45.009.867.5011.500.00-7510855.36%
COF220121P000475002020-04-06 12:09PM EDT47.5012.008.8512.500.00-10314654.69%
COF220121P000500002020-03-26 11:54AM EDT50.0010.0510.1014.000.00-437454.57%
COF220121P000550002020-03-31 10:12AM EDT55.0012.9513.6517.000.00-101255.52%
COF220121P000600002020-03-23 2:58PM EDT60.0023.6715.0019.000.00-32450.10%
COF220121P000625002020-03-27 10:42PM EDT62.5016.6516.5020.500.00--1056.25%
COF220121P000650002020-03-20 1:32PM EDT65.0026.7518.0022.000.00-8019755.39%
COF220121P000700002020-03-24 11:51AM EDT70.0026.7221.0025.000.00-82753.28%
COF220121P000750002020-03-16 11:19AM EDT75.0024.0024.5028.500.00-215652.33%
COF220121P000775002020-03-12 10:13AM EDT77.5024.0026.5030.500.00-15852.50%
COF220121P000800002020-04-06 9:31AM EDT80.0036.2828.5032.500.00-37552.55%
COF220121P000825002020-03-26 1:22PM EDT82.5040.2041.9046.000.00--1083.97%
COF220121P000850002020-02-21 2:29PM EDT85.007.6141.2546.000.00-12476.04%
COF220121P000875002020-03-18 11:30AM EDT87.5044.5534.1038.000.00-102550.39%
COF220121P000900002020-03-19 9:38AM EDT90.0052.1036.1041.000.00-51653.51%
COF220121P000925002019-11-05 11:07AM EDT92.5013.9010.1011.700.00-10100.00%
COF220121P000950002020-03-19 10:08AM EDT95.0054.8040.5044.500.00-5650.82%
COF220121P000975002020-04-01 11:51AM EDT97.5054.6642.5046.500.00-1350.20%
COF220121P001000002020-03-30 2:43PM EDT100.0049.8445.0049.500.00-133253.18%
COF220121P001050002020-03-30 2:43PM EDT105.0054.3750.6554.000.00-131453.52%
COF220121P001100002020-03-09 11:14AM EDT110.0039.7655.0059.000.00-1555.54%
COF220121P001150002020-03-11 1:27PM EDT115.0045.3058.1062.500.00-22251.47%