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 EDT87.502.500.000.000.00-100.00%
COF190524C000880002019-05-14 3:48PM EDT88.002.320.000.000.00-1100.00%
COF190524C000885002019-05-15 9:44AM EDT88.501.430.000.000.00-400.00%
COF190524C000890002019-05-15 9:42AM EDT89.001.100.000.000.00-500.00%
COF190524C000905002019-05-21 9:32AM EDT90.502.050.000.000.00-400.00%
COF190524C000920002019-05-22 3:59PM EDT92.000.290.000.000.00-2703.13%
COF190524C000930002019-05-21 10:15AM EDT93.000.340.000.000.00-706.25%
COF190524C000935002019-05-21 1:09PM EDT93.500.180.000.000.00-406.25%
COF190524C000940002019-05-13 2:46PM EDT94.000.110.000.000.00-2012.50%
COF190524C000950002019-05-08 1:03PM EDT95.000.380.000.000.00-10012.50%
COF190524C000960002019-05-06 10:05AM EDT96.000.450.050.000.00-10012.50%
COF190524C001050002019-04-29 10:07AM EDT105.000.040.000.000.00--050.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF190524P000785002019-04-23 9:52AM EDT78.500.520.000.000.00--050.00%
COF190524P000855002019-05-15 9:42AM EDT85.500.570.000.000.00-2025.00%
COF190524P000870002019-05-21 11:23AM EDT87.000.060.000.000.00-1012.50%
COF190524P000880002019-05-21 11:23AM EDT88.000.100.000.000.00-6012.50%
COF190524P000885002019-05-21 9:50AM EDT88.500.130.000.000.00-1012.50%
COF190524P000895002019-05-22 3:55PM EDT89.500.150.000.000.00-1006.25%
COF190524P000905002019-05-21 9:50AM EDT90.500.340.000.000.00-103.13%
COF190524P000910002019-05-22 2:21PM EDT91.000.320.000.000.00-101.56%
COF190524P000920002019-05-21 11:45AM EDT92.000.880.000.000.00-200.00%
COF190524P000930002019-05-14 3:48PM EDT93.003.920.000.000.00-500.00%