COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF190222C000745002019-02-12 9:31AM EST74.504.907.007.350.00-11256.25%
COF190222C000760002019-02-14 2:36PM EST76.004.375.405.750.00-12141.60%
COF190222C000765002019-02-12 2:25PM EST76.503.984.655.800.00-1261.47%
COF190222C000770002019-02-14 2:31PM EST77.003.404.554.750.00-111535.74%
COF190222C000775002019-02-15 2:29PM EST77.504.104.154.25+1.24+43.36%212032.72%
COF190222C000780002019-02-15 9:44AM EST78.003.503.603.75+1.07+44.03%1429.69%
COF190222C000785002019-02-14 1:09PM EST78.501.893.153.300.00-126428.86%
COF190222C000790002019-02-15 11:41AM EST79.002.402.682.90+0.69+40.35%44729.30%
COF190222C000795002019-02-15 9:52AM EST79.502.052.122.45+1.09+113.54%42127.30%
COF190222C000800002019-02-15 12:02PM EST80.001.751.811.91+0.83+90.22%2931222.27%
COF190222C000805002019-02-15 12:39PM EST80.501.401.411.61+0.72+105.88%1323423.73%
COF190222C000810002019-02-15 2:08PM EST81.001.091.101.15+0.55+101.85%6336420.07%
COF190222C000815002019-02-15 3:43PM EST81.500.780.750.83+0.36+85.71%1028619.04%
COF190222C000820002019-02-15 1:07PM EST82.000.550.500.57+0.35+175.00%4415618.31%
COF190222C000825002019-02-15 2:55PM EST82.500.360.310.39+0.31+620.00%919518.26%
COF190222C000830002019-02-12 1:46PM EST83.000.160.180.240.00-77617.77%
COF190222C000835002019-02-15 2:28PM EST83.500.120.100.13+0.01+9.09%262016.99%
COF190222C000840002019-02-05 1:52PM EST84.000.210.000.080.00-04017.38%
COF190222C000850002019-02-14 9:44AM EST85.000.010.000.040.00-523919.14%
COF190222C000860002019-01-24 9:47AM EST86.000.260.000.030.00-02022.27%
COF190222C000865002019-01-29 12:30PM EST86.500.080.000.030.00-01624.22%
COF190222C000870002019-01-24 10:37AM EST87.000.160.000.030.00-01026.17%
COF190222C000875002019-02-04 10:54AM EST87.500.020.000.030.00-0128.13%
COF190222C000885002019-01-23 12:43PM EST88.500.040.000.030.00-0832.03%
COF190222C000890002019-01-25 10:20AM EST89.000.120.000.030.00-08133.59%
COF190222C000900002019-02-04 12:41PM EST90.000.090.000.030.00-01037.50%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF190222P000650002019-02-04 12:41PM EST65.000.030.000.030.00-0071.88%
COF190222P000700002019-01-18 11:45PM EST70.000.380.000.030.00-1150.78%
COF190222P000715002019-02-15 9:44AM EST71.500.020.000.03-0.05-71.43%1648.83%
COF190222P000725002019-02-11 10:41AM EST72.500.170.000.030.00-02744.14%
COF190222P000730002019-02-07 3:36PM EST73.000.270.020.030.00-05042.19%
COF190222P000735002019-02-04 12:41PM EST73.500.140.000.050.00-0143.36%
COF190222P000740002019-02-05 11:50AM EST74.000.170.000.040.00-0439.45%
COF190222P000745002019-02-11 3:34PM EST74.500.320.000.040.00-010837.11%
COF190222P000750002019-02-08 11:28AM EST75.000.730.000.050.00-02836.13%
COF190222P000755002019-02-15 9:44AM EST75.500.070.000.05-0.38-84.44%01333.79%
COF190222P000760002019-02-11 2:23PM EST76.000.520.040.060.00-01232.42%
COF190222P000765002019-02-14 11:21AM EST76.500.250.050.070.00-132530.96%
COF190222P000770002019-02-14 3:42PM EST77.000.210.060.080.00-10225529.30%
COF190222P000775002019-02-14 1:19PM EST77.500.240.070.090.00-413127.34%
COF190222P000780002019-02-15 1:14PM EST78.000.100.090.12-0.22-68.75%224526.56%
COF190222P000785002019-02-15 9:30AM EST78.500.210.110.16-0.39-65.00%17625.78%
COF190222P000790002019-02-14 10:48AM EST79.000.800.140.170.00-174723.15%
COF190222P000795002019-02-15 2:40PM EST79.500.210.180.20-0.41-66.13%226021.09%
COF190222P000800002019-02-15 3:54PM EST80.000.260.240.28-0.60-69.77%3834820.41%
COF190222P000805002019-02-15 1:48PM EST80.500.400.340.43-1.61-80.10%2327820.80%
COF190222P000810002019-02-15 3:50PM EST81.000.480.480.53-0.93-65.96%1285618.80%
COF190222P000815002019-02-15 3:55PM EST81.500.660.660.72-2.97-81.82%25918.12%
COF190222P000820002019-02-15 3:41PM EST82.000.950.900.97-2.05-68.33%28117.58%
COF190222P000825002019-02-15 2:40PM EST82.501.311.091.31-3.19-70.89%8818.02%
COF190222P000830002019-01-23 9:50AM EST83.005.541.451.680.00-0218.07%
COF190222P000840002019-01-23 9:50AM EST84.006.372.292.640.00-0023.19%
COF190222P000885002019-01-23 12:19PM EST88.5010.706.607.200.00-0050.39%