COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200124C000900002019-12-17 11:38AM EST90.0014.8012.7013.600.00-100.00%
COF200124C000945002020-01-13 12:04AM EST94.506.759.3510.500.00--068.85%
COF200124C000950002020-01-17 12:16PM EST95.009.359.109.60+1.59+20.49%3061.33%
COF200124C000965002020-01-16 10:44AM EST96.506.557.408.600.00-4061.23%
COF200124C000970002020-01-07 9:44AM EST97.004.557.207.550.00--051.86%
COF200124C000975002020-01-17 12:26PM EST97.507.04--0.00---0.00%
COF200124C000980002020-01-17 10:25AM EST98.006.506.356.60+1.37+26.71%-051.07%
COF200124C000990002020-01-14 12:41PM EST99.005.265.405.700.00-3053.52%
COF200124C000995002020-01-13 1:04PM EST99.505.275.055.30+0.97+22.56%10053.47%
COF200124C001000002020-01-17 3:50PM EST100.004.734.704.85+0.78+19.75%39051.47%
COF200124C001010002020-01-17 11:49AM EST101.003.923.904.05+1.08+38.03%1049.71%
COF200124C001020002020-01-17 2:44PM EST102.003.153.153.30+0.65+26.00%35047.90%
COF200124C001030002020-01-17 3:57PM EST103.002.572.502.59+0.63+32.47%176045.65%
COF200124C001040002020-01-17 3:57PM EST104.001.951.931.96+0.46+30.87%259043.60%
COF200124C001050002020-01-17 3:55PM EST105.001.461.411.46+0.39+36.45%214042.68%
COF200124C001060002020-01-17 3:31PM EST106.001.051.021.05+0.37+54.41%73041.85%
COF200124C001070002020-01-17 3:50PM EST107.000.700.700.73+0.24+52.17%42041.16%
COF200124C001080002020-01-17 3:31PM EST108.000.490.470.50+0.20+68.97%60041.02%
COF200124C001090002020-01-17 3:54PM EST109.000.300.280.33+0.10+50.00%196040.72%
COF200124C001100002020-01-17 3:59PM EST110.000.200.190.22+0.07+53.85%525041.02%
COF200124C001110002020-01-17 3:03PM EST111.000.120.110.13-0.16-57.14%34040.43%
COF200124C001120002020-01-17 3:30PM EST112.000.080.060.09-0.21-72.41%2041.41%
COF200124C001130002020-01-17 3:44PM EST113.000.050.030.06-0.21-80.77%104042.19%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200124P000650002020-01-03 10:25AM EST65.000.010.000.040.00-10171.88%
COF200124P000700002020-01-08 10:21AM EST70.000.010.000.010.00-10128.13%
COF200124P000750002020-01-13 2:17PM EST75.000.010.000.010.00--0106.25%
COF200124P000800002020-01-15 2:57PM EST80.000.060.000.020.00--093.75%
COF200124P000850002020-01-17 3:56PM EST85.000.030.000.060.00-100084.38%
COF200124P000900002020-01-17 11:39AM EST90.000.060.000.13-0.04-40.00%5070.70%
COF200124P000925002020-01-17 3:29PM EST92.500.130.120.14-0.04-23.53%10066.99%
COF200124P000930002020-01-16 12:02PM EST93.000.200.130.160.00-107066.02%
COF200124P000935002020-01-17 3:58PM EST93.500.180.140.18-0.04-18.18%2064.84%
COF200124P000940002019-12-16 10:25AM EST94.000.450.190.230.00--066.02%
COF200124P000945002020-01-13 1:17PM EST94.500.380.170.220.00-1062.31%
COF200124P000950002020-01-17 3:35PM EST95.000.200.190.22-0.13-39.39%39060.35%
COF200124P000955002020-01-14 1:43PM EST95.500.340.210.250.00-11059.28%
COF200124P000960002020-01-17 3:11PM EST96.000.260.240.27-0.24-48.00%412058.01%
COF200124P000965002020-01-15 10:27AM EST96.500.450.260.300.00-4056.64%
COF200124P000970002020-01-17 9:55AM EST97.000.320.290.35-0.07-17.95%3055.86%
COF200124P000975002020-01-17 3:57PM EST97.500.330.330.37-0.10-23.26%40054.30%
COF200124P000980002020-01-17 3:40PM EST98.000.390.370.43-0.19-32.76%11053.42%
COF200124P000985002020-01-17 11:15AM EST98.500.450.420.48-0.32-41.56%6052.34%
COF200124P000990002020-01-17 3:44PM EST99.000.510.480.51-0.35-40.70%34050.83%
COF200124P000995002020-01-17 3:54PM EST99.500.550.550.58-0.26-32.10%60050.49%
COF200124P001000002020-01-17 3:35PM EST100.000.610.630.66-0.36-37.11%107049.61%
COF200124P001010002020-01-17 3:56PM EST101.000.830.810.85-0.35-29.66%453047.75%
COF200124P001020002020-01-17 3:39PM EST102.001.081.061.12-0.53-32.92%20046.63%
COF200124P001030002020-01-17 3:35PM EST103.001.371.381.44-0.77-35.98%59045.17%
COF200124P001040002020-01-17 3:48PM EST104.001.821.781.83-0.49-21.21%32043.60%
COF200124P001050002020-01-17 3:37PM EST105.002.252.222.41-1.20-34.78%1044.53%
COF200124P001060002020-01-17 3:50PM EST106.002.932.833.05-0.95-24.48%4045.02%
COF200124P001070002020-01-15 1:55PM EST107.005.103.503.800.00--046.58%
COF200124P001080002020-01-17 2:58PM EST108.004.29--0.00---0.00%
COF200124P001090002020-01-17 10:57AM EST109.005.07--0.00---0.00%
COF200124P001200002020-01-17 11:23AM EST120.0016.10--0.00---0.00%