COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200131C000750002020-01-16 2:31PM EST75.0028.0529.9030.400.00-10188.87%
COF200131C000800002020-01-16 3:06PM EST80.0022.9524.9025.450.00-370160.64%
COF200131C000850002020-01-21 12:59PM EST85.0018.7519.9020.450.00-50131.93%
COF200131C000945002020-01-22 10:06AM EST94.5011.9010.4011.050.00---80.47%
COF200131C000950002020-01-06 10:56AM EST95.006.719.7510.650.00--076.81%
COF200131C000955002019-12-27 9:55AM EST95.508.709.3010.100.00-8073.97%
COF200131C000960002019-12-26 1:40PM EST96.008.158.759.450.00--068.12%
COF200131C000975002020-01-17 12:55PM EST97.507.057.258.250.00-1063.82%
COF200131C000980002020-01-22 12:25PM EST98.009.356.757.750.00-3060.84%
COF200131C000990002020-01-14 11:38AM EST99.005.105.756.600.00-1052.93%
COF200131C001000002020-01-22 12:24PM EST100.007.454.855.450.00-20053.37%
COF200131C001010002020-01-23 12:19PM EST101.004.804.354.450.00-29046.78%
COF200131C001020002020-01-23 2:22PM EST102.004.453.353.550.00-166041.94%
COF200131C001030002020-01-24 9:44AM EST103.002.592.572.70-0.83-24.27%1037.40%
COF200131C001040002020-01-23 3:59PM EST104.002.691.851.930.00-115033.35%
COF200131C001050002020-01-23 3:31PM EST105.002.111.271.270.00-162029.81%
COF200131C001060002020-01-23 2:39PM EST106.001.370.730.800.00-303027.88%
COF200131C001070002020-01-23 3:47PM EST107.000.850.390.430.00-244025.54%
COF200131C001080002020-01-23 3:59PM EST108.000.420.190.220.00-139024.32%
COF200131C001090002020-01-23 2:51PM EST109.000.260.070.100.00-244023.34%
COF200131C001100002020-01-24 9:43AM EST110.000.050.000.05-0.07-58.33%5023.44%
COF200131C001110002020-01-22 3:54PM EST111.000.120.080.030.00-47024.61%
COF200131C001120002020-01-22 2:25PM EST112.000.070.030.040.00-38028.71%
COF200131C001130002020-01-23 3:38PM EST113.000.010.060.030.00-2030.27%
COF200131C001150002020-01-22 3:52PM EST115.000.03-0.050.00---38.67%
COF200131C001170002020-01-22 7:08PM EST117.000.11-0.040.00---42.97%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200131P000750002020-01-21 3:25PM EST75.000.010.000.040.00-10101.56%
COF200131P000800002020-01-23 2:38PM EST80.000.040.000.050.00--085.16%
COF200131P000850002020-01-23 2:05PM EST85.000.01-0.020.00---65.63%
COF200131P000900002020-01-23 3:09PM EST90.000.040.000.150.00--059.57%
COF200131P000925002020-01-22 11:52AM EST92.500.030.000.040.00-1,000045.31%
COF200131P000940002020-01-06 12:57PM EST94.000.680.000.210.00-24054.59%
COF200131P000945002020-01-17 10:31AM EST94.500.240.000.240.00-4054.10%
COF200131P000950002020-01-23 10:16AM EST95.000.040.010.080.00-3041.02%
COF200131P000955002020-01-15 3:50PM EST95.500.470.000.300.00-2052.54%
COF200131P000960002020-01-22 1:49PM EST96.000.070.030.310.00-7050.59%
COF200131P000965002020-01-23 9:57AM EST96.500.070.010.050.00-6032.42%
COF200131P000970002020-01-23 3:42PM EST97.000.040.000.050.00-17030.66%
COF200131P000975002020-01-23 10:16AM EST97.500.050.030.060.00-7029.79%
COF200131P000980002020-01-23 12:17PM EST98.000.060.020.080.00-10029.49%
COF200131P000985002020-01-22 10:24AM EST98.500.090.010.090.00-15028.32%
COF200131P000990002020-01-22 11:49AM EST99.000.080.070.100.00-4026.95%
COF200131P000995002020-01-23 11:14AM EST99.500.130.080.120.00-2025.98%
COF200131P001000002020-01-23 3:52PM EST100.000.090.110.140.00-44024.81%
COF200131P001010002020-01-23 3:41PM EST101.000.120.160.190.00-3022.27%
COF200131P001020002020-01-24 9:48AM EST102.000.280.270.31+0.11+64.71%5020.80%
COF200131P001030002020-01-24 9:33AM EST103.000.380.400.47+0.07+22.58%2018.60%
COF200131P001040002020-01-23 3:50PM EST104.000.470.690.730.00-27016.36%
COF200131P001050002020-01-23 3:50PM EST105.000.711.061.120.00-65013.38%
COF200131P001060002020-01-24 9:48AM EST106.001.541.551.56+0.56+57.14%100.00%
COF200131P001070002020-01-23 3:15PM EST107.001.462.102.210.00-2600.00%
COF200131P001080002020-01-23 1:15PM EST108.002.522.963.150.00---0.00%
COF200131P001090002020-01-23 11:50AM EST109.003.653.804.050.00---0.00%
COF200131P001100002020-01-22 9:44AM EST110.003.904.755.100.00---0.00%