COF - Capital One Financial Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF180223C000900002018-02-09 2:04PM EST90.003.359.5010.600.00-1616248.54%
COF180223C000920002018-02-09 11:26AM EST92.002.007.358.250.00-3032198.14%
COF180223C000925002018-02-13 11:26AM EST92.502.966.907.800.00-115192.48%
COF180223C000930002018-02-09 9:30AM EST93.003.302.553.150.00-660.00%
COF180223C000935002018-02-09 9:30AM EST93.503.152.292.780.00-110.00%
COF180223C000940002018-02-15 10:06AM EST94.005.105.606.300.00-3034171.29%
COF180223C000945002018-02-09 9:30AM EST94.502.561.782.350.00-770.00%
COF180223C000950002018-02-22 9:35AM EST95.003.083.153.450.00-202060.55%
COF180223C000955002018-02-20 10:25AM EST95.504.002.522.700.00-3380.00%
COF180223C000960002018-02-23 12:54PM EST96.002.521.992.20+1.50+147.06%2550.00%
COF180223C000965002018-02-23 9:33AM EST96.501.121.631.80+0.32+40.00%202628.13%
COF180223C000970002018-02-22 1:12PM EST97.001.051.011.170.00-13220.00%
COF180223C000975002018-02-22 3:14PM EST97.500.310.750.880.00-8416220.90%
COF180223C000980002018-02-23 1:11PM EST98.000.390.340.45-0.01-2.50%1923916.02%
COF180223C000985002018-02-23 1:23PM EST98.500.090.080.14-0.33-78.57%18012.50%
COF180223C000990002018-02-23 1:24PM EST99.000.630.000.040.00-7712.89%
COF180223C000995002018-02-16 11:51PM EST99.501.391.201.280.00-68087.60%
COF180223C001000002018-02-22 1:47PM EST100.000.030.001.020.00-15357.72%
COF180223C001010002018-02-22 11:46AM EST101.000.030.000.030.00-12431.25%
COF180223C001020002018-02-20 12:55PM EST102.000.160.000.040.00-10022042.19%
COF180223C001030002018-02-16 3:21PM EST103.000.210.150.19-0.86-80.37%22170.12%
COF180223C001040002018-02-21 3:20PM EST104.000.010.000.030.00-719350.78%
COF180223C001050002018-02-20 10:44AM EST105.000.030.000.030.00-204057.81%
COF180223C001060002018-02-15 11:39AM EST106.000.050.010.190.00-52288.67%
COF180223C001070002018-01-26 11:51PM EST107.001.091.351.430.00-1231209.08%
COF180223C001080002018-02-05 12:15PM EST108.000.260.022.230.00-2580203.91%
COF180223C001090002018-01-31 10:44AM EST109.000.620.210.260.00-58135.94%
COF180223C001100002018-02-08 1:04PM EST110.000.010.000.740.00-5053161.91%
COF180223C001110002018-02-02 11:57PM EST111.000.330.100.170.00-3030137.11%
COF180223C001120002018-02-07 11:44AM EST112.000.100.000.140.00-6826128.91%
COF180223C001180002018-01-26 11:51PM EST118.000.230.000.450.00-10352208.59%
COF180223C001200002018-01-26 11:51PM EST120.000.200.000.470.00-21225.39%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF180223P000730002018-02-23 1:24PM EST73.000.010.000.030.00-5432218.75%
COF180223P000750002018-02-16 11:52PM EST75.000.050.000.130.00-66242.19%
COF180223P000790002018-02-16 11:52PM EST79.000.020.000.030.00-3030165.63%
COF180223P000800002018-02-16 11:52PM EST80.000.080.010.030.00-55162.50%
COF180223P000820002018-02-23 1:24PM EST82.000.050.000.020.00-286134.38%
COF180223P000835002018-02-16 11:52PM EST83.500.200.020.220.00-33173.44%
COF180223P000850002018-02-21 11:04AM EST85.000.020.000.030.00-46115.63%
COF180223P000860002018-02-23 1:24PM EST86.000.160.000.030.00-55106.25%
COF180223P000870002018-02-16 11:52PM EST87.000.280.030.170.00-1010131.64%
COF180223P000900002018-02-09 10:38AM EST90.001.760.030.160.00-0199.61%
COF180223P000920002018-02-16 10:28AM EST92.000.370.090.15-0.57-60.64%102483.20%
COF180223P000930002018-02-20 10:33AM EST93.000.100.000.030.00-48054.69%
COF180223P000935002018-02-05 3:00PM EST93.502.100.120.190.00-1053771.09%
COF180223P000940002018-02-23 11:01AM EST94.000.010.000.03-0.07-87.50%1037645.70%
COF180223P000945002018-02-20 2:53PM EST94.500.160.000.030.00-101041.02%
COF180223P000950002018-02-21 2:58PM EST95.000.100.000.030.00-203536.33%
COF180223P000955002018-02-23 1:24PM EST95.500.020.000.030.00-101831.64%
COF180223P000960002018-02-23 10:45AM EST96.000.020.000.02-0.30-93.75%6432825.00%
COF180223P000965002018-02-23 11:56AM EST96.500.010.000.03-0.41-97.62%10458321.88%
COF180223P000970002018-02-23 1:20PM EST97.000.010.000.03-0.39-97.50%10935616.80%
COF180223P000975002018-02-23 11:56AM EST97.500.060.010.07-0.90-93.75%14063714.84%
COF180223P000980002018-02-23 10:08AM EST98.000.460.090.16-0.14-23.33%1214412.50%
COF180223P000985002018-02-23 11:30AM EST98.500.580.310.43-0.83-58.87%1958712.99%
COF180223P000990002018-02-21 9:42AM EST99.001.290.650.780.00-11226.25%
COF180223P000995002018-02-22 9:38AM EST99.501.721.241.480.00-195931.45%
COF180223P001000002018-02-21 3:31PM EST100.001.801.681.880.00-21530.27%
COF180223P001010002018-02-21 12:09PM EST101.003.052.712.870.00-51640.23%
COF180223P001020002018-02-14 1:04PM EST102.005.602.282.910.00-130.00%
COF180223P001030002018-02-05 12:46PM EST103.003.457.2511.400.00-317317.58%
COF180223P001040002018-02-22 1:15PM EST104.006.405.655.950.00-12253.13%
COF180223P001050002018-02-05 2:24PM EST105.006.159.2013.350.00-1015349.22%
COF180223P001070002018-02-16 11:51PM EST107.007.216.657.750.00-100.00%
COF180223P001080002018-01-16 10:05AM EST108.005.115.305.750.00-110.00%