U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.94+0.36 (+0.44%)
At close: 4:01PM EDT
People also watch
BKDFSBBTAXPFITB
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF170929C000700002017-09-21 10:02AM EDT70.0011.7511.7012.200.00-51177.73%
COF170929C000775002017-09-08 11:58PM EDT77.502.081.822.220.00-440.00%
COF170929C000780002017-09-19 10:22AM EDT78.003.473.804.250.00-5534.86%
COF170929C000785002017-09-22 9:56AM EDT78.503.153.303.75+0.78+32.91%51031.84%
COF170929C000790002017-09-11 10:52AM EDT79.001.431.641.950.00-540.00%
COF170929C000795002017-09-15 11:05AM EDT79.501.321.421.62-0.40-23.26%5210.00%
COF170929C000800002017-09-22 10:40AM EDT80.002.012.072.29-0.03-1.47%36623.39%
COF170929C000805002017-09-22 3:26PM EDT80.501.631.581.90+0.22+15.60%1410822.80%
COF170929C000810002017-09-22 2:03PM EDT81.001.191.131.49+0.17+16.67%821121.05%
COF170929C000815002017-09-22 2:04PM EDT81.500.850.971.15-0.13-13.27%3848920.22%
COF170929C000820002017-09-22 3:51PM EDT82.000.750.690.85-0.04-5.06%287319.43%
COF170929C000825002017-09-22 2:55PM EDT82.500.500.480.64+0.03+6.38%2113319.63%
COF170929C000830002017-09-22 3:42PM EDT83.000.350.290.44-0.11-23.91%144419.09%
COF170929C000835002017-09-22 10:04AM EDT83.500.260.190.30-0.02-7.14%11818.95%
COF170929C000840002017-09-22 3:58PM EDT84.000.150.120.19+0.02+15.38%46018.56%
COF170929C000845002017-08-25 11:49PM EDT84.500.880.650.840.00-3340.14%
COF170929C000850002017-09-22 11:53PM EDT85.000.150.030.080.00-141518.95%
COF170929C000855002017-09-15 11:44PM EDT85.500.130.000.080.00-201021.09%
COF170929C000865002017-08-18 11:45PM EDT86.501.190.540.750.00-212150.78%
COF170929C000870002017-09-05 2:42PM EDT87.000.050.000.550.00-202047.61%
COF170929C000875002017-08-18 11:45PM EDT87.500.570.390.63-0.53-48.18%1152.98%
COF170929C000880002017-09-06 2:49PM EDT88.000.040.000.410.00-151448.05%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF170929P000650002017-09-15 11:44PM EDT65.000.060.000.030.00-182567.19%
COF170929P000700002017-08-25 11:50PM EDT70.000.130.040.190.00-2265.43%
COF170929P000725002017-09-15 11:44PM EDT72.500.120.000.210.00-6652.34%
COF170929P000740002017-09-15 9:38AM EDT74.000.110.030.11-0.10-47.62%10545.51%
COF170929P000750002017-09-22 9:51AM EDT75.000.050.000.040.00-104433.59%
COF170929P000755002017-09-08 11:44PM EDT75.500.720.520.730.00-6662.40%
COF170929P000760002017-09-08 11:44PM EDT76.000.900.630.830.00-101062.70%
COF170929P000765002017-09-18 2:16PM EDT76.500.180.000.050.00-282928.32%
COF170929P000770002017-09-14 2:12PM EDT77.000.610.240.330.00-21441.70%
COF170929P000775002017-09-20 10:34AM EDT77.500.170.010.070.00-106325.59%
COF170929P000780002017-09-14 2:40PM EDT78.001.020.390.530.00-414942.53%
COF170929P000785002017-09-22 12:49PM EDT78.500.090.040.10-0.19-67.86%12422.66%
COF170929P000790002017-09-20 12:12PM EDT79.000.350.060.130.00-205121.68%
COF170929P000795002017-09-22 3:24PM EDT79.500.150.100.19-0.29-65.91%303221.34%
COF170929P000800002017-09-22 11:41AM EDT80.000.310.150.23-0.07-18.42%122,03419.68%
COF170929P000805002017-09-19 11:36AM EDT80.500.910.230.320.00-42042719.04%
COF170929P000810002017-09-22 3:48PM EDT81.000.380.340.44-0.23-37.70%6093018.36%
COF170929P000815002017-09-22 11:23AM EDT81.500.860.500.63+0.04+4.88%175118.41%
COF170929P000825002017-09-22 11:54PM EDT82.501.820.981.140.00-7718.26%
COF170929P000830002017-09-07 10:07AM EDT83.004.654.605.200.00-7195.53%
COF170929P000850002017-09-22 11:54PM EDT85.003.842.743.400.00-1129.40%
COF170929P000855002017-09-20 12:53PM EDT85.504.233.253.750.00-301226.61%