COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
July 19, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----65.000.010.00-48312
-----70.000.03+0.01+50.00%569800
-----75.000.160.00-204211
11.640.00-1180.000.13-0.09-40.91%10206
-----82.000.18-0.05-21.74%693
6.400.00-1182.500.21-0.01-4.55%95269
-----83.000.20-0.07-25.93%4516
-----84.000.320.00-2241
6.050.00-73485.000.41+0.13+46.43%191,142
-----86.000.56+0.16+40.00%17124
-----86.500.440.00-332
-----87.000.64+0.20+45.45%1137
5.180.00-23787.500.87+0.34+64.15%25318
2.70-1.85-40.66%55488.001.04+0.44+73.33%2765
2.54-1.65-39.38%10288.501.16+0.37+46.84%248
2.04-1.74-46.03%2021789.001.45+0.58+66.67%345362
1.92-2.33-54.82%185289.501.66+0.61+58.10%23106
1.62-0.65-28.63%5602,61190.001.88+0.72+62.07%731,228
1.30-0.58-30.85%5712690.502.13+0.47+28.31%4786
1.10-0.65-37.14%1359291.002.41+0.81+50.63%9283
0.93-0.65-41.14%1211091.501.880.00-10113
0.71-0.54-43.20%4220692.003.10+0.12+4.03%79323
0.63-0.47-42.73%1161,45392.502.300.00-16416
0.52-0.39-42.86%25920993.001.940.00-55
0.42-0.37-46.84%1710193.50-----
0.36-0.26-41.94%218794.002.860.00-1020
0.420.00-4010294.50-----
0.24-0.17-41.46%1,6552,80895.00-----
0.17-0.22-56.41%2022595.50-----
0.250.00-11,04296.00-----
0.420.00-121696.50-----
0.370.00-71597.00-----
0.300.00-540097.50-----
0.10-0.09-47.37%41298.00-----
0.080.00-141098.50-----
0.100.00-131263100.008.230.00-10
0.080.00--6105.00-----
0.010.00-35125.00-----