COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF180727C000995002018-07-13 11:49PM EDT99.500.490.410.470.00-4029.30%
COF180727C001050002018-07-13 1:36PM EDT105.000.160.000.19-0.34-68.00%71537.79%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF180727P000650002018-07-05 2:52PM EDT65.000.110.000.740.00-33111125.68%
COF180727P000700002018-07-13 1:31PM EDT70.000.170.000.23-0.04-19.05%33384.38%
COF180727P000750002018-07-05 2:52PM EDT75.000.230.000.160.00-118763.67%
COF180727P000800002018-07-13 1:31PM EDT80.000.340.010.18+0.24+240.00%13055.86%
COF180727P000880002018-07-06 11:44PM EDT88.000.970.031.010.00-8850.20%
COF180727P000885002018-07-06 11:44PM EDT88.501.070.671.010.00-1147.85%
COF180727P000895002018-07-06 11:44PM EDT89.501.070.022.430.00-8168.07%
COF180727P000900002018-07-13 1:36PM EDT90.000.680.400.71-0.73-51.77%7834.72%
COF180727P000905002018-07-13 11:11AM EDT90.500.770.561.00-0.79-50.64%9137.94%
COF180727P000910002018-07-05 11:55AM EDT91.001.720.162.890.00-1566.46%
COF180727P000915002018-07-12 10:35AM EDT91.500.850.921.070.00-3434.06%
COF180727P000920002018-07-06 11:45PM EDT92.002.091.643.100.00-1152.10%
COF180727P000925002018-07-13 1:23PM EDT92.501.291.211.33+0.26+25.24%131132.81%
COF180727P000930002018-07-05 11:55AM EDT93.002.512.222.510.00-1247.83%
COF180727P000935002018-07-13 11:06AM EDT93.501.611.511.71-1.14-41.45%12132.52%
COF180727P000940002018-07-13 11:49PM EDT94.001.771.591.920.00-16032.30%
COF180727P000945002018-07-13 11:49PM EDT94.501.981.952.310.00-8034.42%
COF180727P000950002018-07-13 11:49PM EDT95.002.202.072.310.00-9030.62%
COF180727P000960002018-06-13 7:20PM EDT96.002.822.462.990.00-1132.13%
COF180727P000965002018-06-29 11:56PM EDT96.505.304.406.800.00-303066.33%
COF180727P000970002018-06-27 12:45PM EDT97.004.455.005.40+1.58+55.05%2255.96%
COF180727P000975002018-06-08 4:00PM EDT97.503.653.203.350.00-1020.95%
COF180727P001000002018-06-27 2:45PM EDT100.007.377.909.000.00-202075.56%
COF180727P001040002018-06-08 3:59PM EDT104.008.237.358.600.00-110.00%