COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF190524C000875002019-05-13 10:38AM EDT87.502.503.754.450.00-1145.90%
COF190524C000880002019-05-14 3:48PM EDT88.002.323.503.900.00-111040.63%
COF190524C000885002019-05-15 9:44AM EDT88.501.433.003.400.00-4637.01%
COF190524C000890002019-05-15 9:42AM EDT89.001.102.583.000.00-51936.18%
COF190524C000905002019-05-17 10:39AM EDT90.501.211.461.540.00-11724.51%
COF190524C000920002019-05-20 12:16PM EDT92.000.740.620.66+0.24+48.00%1910421.88%
COF190524C000930002019-05-20 3:34PM EDT93.000.240.270.31-0.08-25.00%313820.80%
COF190524C000935002019-04-29 3:45PM EDT93.500.230.160.200.00-1320.46%
COF190524C000940002019-05-13 2:46PM EDT94.000.100.090.130.00-21720.51%
COF190524C000950002019-05-08 1:03PM EDT95.000.380.030.060.00-103521.29%
COF190524C000960002019-05-06 10:05AM EDT96.000.450.050.200.00-101034.38%
COF190524C001050002019-04-29 10:07AM EDT105.000.040.000.100.00--558.20%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF190524P000785002019-04-23 9:52AM EDT78.500.520.000.060.00--159.38%
COF190524P000855002019-05-15 9:42AM EDT85.500.570.060.100.00-2236.72%
COF190524P000870002019-05-20 9:55AM EDT87.000.160.100.15-0.16-50.00%1532.13%
COF190524P000880002019-05-17 10:06AM EDT88.000.350.140.210.00-266029.20%
COF190524P000885002019-05-20 9:55AM EDT88.500.300.190.24-0.05-14.29%53327.34%
COF190524P000895002019-05-17 2:56PM EDT89.500.440.340.380.00-10510725.24%
COF190524P000905002019-05-17 3:31PM EDT90.500.950.580.620.00-273723.54%
COF190524P000910002019-05-20 10:36AM EDT91.000.650.750.80-0.27-29.35%33923.00%
COF190524P000920002019-05-20 12:36PM EDT92.001.181.201.27-0.45-27.61%105021.68%
COF190524P000930002019-05-14 3:48PM EDT93.003.921.612.110.00-5525.98%