COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF180427C000880002018-04-20 11:45PM EDT88.0011.008.0512.500.00-1057.13%
COF180427C000920002018-04-04 4:49PM EDT92.005.154.604.850.00-2300.00%
COF180427C000925002018-04-05 9:59AM EDT92.506.304.354.500.00-20230.00%
COF180427C000930002018-04-04 4:49PM EDT93.004.753.954.200.00-1300.00%
COF180427C000935002018-04-04 4:49PM EDT93.504.253.653.900.00-300.00%
COF180427C000940002018-04-05 10:10AM EDT94.005.303.403.600.00-163010.00%
COF180427C000945002018-04-19 1:50PM EDT94.504.554.204.450.00-163943.36%
COF180427C000950002018-04-18 3:58PM EDT95.003.403.454.150.00-94444.43%
COF180427C000955002018-04-19 10:36AM EDT95.504.003.453.650.00-103040.97%
COF180427C000960002018-04-17 3:44PM EDT96.003.193.153.300.00-206740.45%
COF180427C000965002018-04-20 3:54PM EDT96.502.722.832.96+0.06+2.26%73039.82%
COF180427C000970002018-04-20 1:55PM EDT97.002.742.522.63-0.28-9.27%433839.06%
COF180427C000975002018-04-20 10:34AM EDT97.502.482.232.32+0.48+24.00%10738.36%
COF180427C000980002018-04-20 2:36PM EDT98.001.901.962.05-0.46-19.49%1411138.04%
COF180427C000985002018-04-19 11:54AM EDT98.502.131.691.790.00-41137.57%
COF180427C000990002018-04-20 3:31PM EDT99.001.361.461.54-0.05-3.55%406336.91%
COF180427C000995002018-04-20 2:51PM EDT99.501.181.251.31-0.08-6.35%21736.26%
COF180427C001000002018-04-20 3:15PM EDT100.000.941.061.14-0.11-10.48%10617936.38%
COF180427C001020002018-04-20 12:20PM EDT102.000.550.500.55-0.03-5.17%654134.91%
COF180427C001030002018-04-20 9:30AM EDT103.000.520.330.40+0.10+23.81%2435.55%
COF180427C001040002018-03-23 1:04PM EDT104.000.520.200.51-0.13-20.00%23143.31%
COF180427C001050002018-04-20 12:21PM EDT105.000.160.120.19-0.06-27.27%732735.94%
COF180427C001070002018-03-13 4:55PM EDT107.001.130.470.980.00-252562.84%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF180427P000700002018-04-19 10:08AM EDT70.000.020.000.150.00-302332113.28%
COF180427P000725002018-04-20 11:45PM EDT72.500.020.000.150.00-153153103.13%
COF180427P000750002018-04-19 1:56PM EDT75.000.020.000.160.00-751,11493.75%
COF180427P000830002018-04-20 11:45PM EDT83.000.080.070.250.00-171770.41%
COF180427P000850002018-04-20 10:50AM EDT85.000.500.150.26+0.18+56.25%71065.33%
COF180427P000875002018-04-10 2:41PM EDT87.500.590.320.470.00-1264.11%
COF180427P000880002018-04-13 11:44PM EDT88.000.440.380.500.00-1163.57%
COF180427P000885002018-04-12 3:22PM EDT88.500.490.380.540.00-12161.91%
COF180427P000900002018-04-20 3:15PM EDT90.000.300.240.38-0.03-9.09%13251.37%
COF180427P000905002018-04-12 3:31PM EDT90.500.720.640.770.00-213559.91%
COF180427P000910002018-04-17 12:35PM EDT91.000.370.320.420.00-62947.95%
COF180427P000915002018-04-13 1:15PM EDT91.500.850.820.94-0.02-2.30%61459.28%
COF180427P000920002018-04-10 1:52PM EDT92.001.200.931.060.00-54859.38%
COF180427P000925002018-04-20 3:13PM EDT92.500.570.430.54-0.04-6.56%109244.09%
COF180427P000930002018-04-12 12:38PM EDT93.001.121.171.300.00-82959.01%
COF180427P000935002018-04-09 10:30AM EDT93.501.821.291.430.00-81858.59%
COF180427P000940002018-04-19 3:06PM EDT94.000.750.670.750.00-205041.26%
COF180427P000945002018-04-20 3:49PM EDT94.500.900.770.85-1.58-63.71%11340.60%
COF180427P000950002018-04-20 3:13PM EDT95.001.080.880.96+0.10+10.20%111,15039.89%
COF180427P000955002018-04-20 10:37AM EDT95.500.881.011.08-0.41-31.78%25839.11%
COF180427P000960002018-04-20 1:01PM EDT96.001.261.151.23-0.04-3.08%5005038.67%
COF180427P000965002018-04-10 12:49PM EDT96.502.642.382.500.00-204658.18%
COF180427P000970002018-04-20 3:58PM EDT97.001.591.511.59+0.24+17.78%40423237.94%
COF180427P000975002018-04-20 3:00PM EDT97.501.891.701.78-0.19-9.13%113537.26%
COF180427P000980002018-04-20 3:56PM EDT98.002.071.922.01+0.16+8.38%211836.96%
COF180427P000985002018-04-20 3:24PM EDT98.502.392.152.26+0.02+0.84%231036.67%
COF180427P000990002018-04-20 12:30PM EDT99.002.462.412.54-0.94-27.65%4136.55%
COF180427P000995002018-03-20 10:59AM EDT99.503.306.758.150.00-120122.27%
COF180427P001000002018-04-19 10:05AM EDT100.003.122.993.200.00-12537.16%
COF180427P001010002018-04-18 3:57PM EDT101.004.352.834.150.00-7819642.53%
COF180427P001020002018-03-23 12:33PM EDT102.008.659.0510.20+2.75+46.61%3018134.96%
COF180427P001030002018-03-13 4:55PM EDT103.004.605.506.050.00-3251.66%
COF180427P001040002018-03-13 4:55PM EDT104.004.455.607.350.00-51063.82%