COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200221C000800002020-01-16 6:38PM EST80.0022.3020.7524.550.00--073.44%
COF200221C000850002020-02-06 2:55PM EST85.0018.7615.3519.750.00-40168.16%
COF200221C000900002020-02-06 3:52PM EST90.0013.4911.4514.600.00-7076.07%
COF200221C000925002020-02-06 2:55PM EST92.5011.288.3012.250.00-60117.04%
COF200221C000945002020-02-03 12:14AM EST94.505.857.4010.100.00--062.21%
COF200221C000950002020-02-06 3:29PM EST95.008.556.259.650.00-170097.31%
COF200221C000955002020-01-27 9:57AM EST95.506.706.059.100.00--050.78%
COF200221C000960002020-01-21 2:27PM EST96.007.355.508.700.00--091.50%
COF200221C000965002020-02-03 9:51AM EST96.505.154.308.200.00-5087.94%
COF200221C000970002020-01-28 3:43PM EST97.003.854.807.600.00-8182.13%
COF200221C000975002020-02-06 12:49PM EST97.506.724.905.550.00-11539.45%
COF200221C000980002020-02-12 2:52PM EST98.005.054.655.050.00-1436.82%
COF200221C000985002020-01-28 2:09PM EST98.505.004.004.700.00-31438.48%
COF200221C000990002020-02-05 3:59PM EST99.005.903.604.050.00-91531.40%
COF200221C000995002020-02-13 3:38PM EST99.503.653.153.400.00-81824.17%
COF200221C001000002020-02-13 2:20PM EST100.003.002.782.990.00-2114424.12%
COF200221C001010002020-02-13 10:22AM EST101.001.941.932.150.00-696122.07%
COF200221C001020002020-02-14 3:34PM EST102.001.201.241.37-0.13-9.77%5529519.43%
COF200221C001030002020-02-14 3:38PM EST103.000.690.720.76-0.38-35.51%3471517.68%
COF200221C001040002020-02-14 3:28PM EST104.000.300.340.38-0.36-54.55%15329917.04%
COF200221C001050002020-02-14 2:25PM EST105.000.130.130.17-0.21-61.76%13295016.90%
COF200221C001060002020-02-14 3:42PM EST106.000.040.040.07-0.08-66.67%10431716.99%
COF200221C001070002020-02-12 1:10PM EST107.000.080.000.040.00-219718.56%
COF200221C001080002020-02-07 10:18AM EST108.000.140.030.040.00-18721.88%
COF200221C001090002020-02-11 2:31PM EST109.000.050.000.090.00-36529.10%
COF200221C001100002020-02-13 11:18AM EST110.000.010.000.010.00-1097523.05%
COF200221C001110002020-02-05 2:34PM EST111.000.080.000.030.00-512529.69%
COF200221C001120002020-01-24 10:32AM EST112.000.130.000.500.00--4758.98%
COF200221C001130002020-01-24 12:35PM EST113.000.100.000.250.00--952.54%
COF200221C001140002020-01-22 3:48PM EST114.000.190.000.500.00--256.06%
COF200221C001150002020-02-07 12:08PM EST115.000.030.000.000.00-31525.00%
COF200221C001200002020-02-04 10:00AM EST120.000.020.000.040.00-1650.78%
COF200221C001500002020-01-22 3:44PM EST150.000.020.000.120.00--5125.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200221P000700002020-01-24 10:15AM EST70.000.010.000.120.00-401,283132.42%
COF200221P000750002019-12-23 3:03PM EST75.000.140.000.160.00--0115.63%
COF200221P000800002020-02-12 2:18PM EST80.000.030.000.010.00-15468.75%
COF200221P000850002020-02-04 10:00AM EST85.000.060.000.020.00-121356.25%
COF200221P000870002020-01-27 10:28AM EST87.000.200.000.130.00--364.26%
COF200221P000875002020-01-23 10:54AM EST87.500.070.000.550.00--681.64%
COF200221P000880002020-01-27 9:52AM EST88.000.180.000.130.00-1360.55%
COF200221P000890002020-01-28 10:11AM EST89.000.170.000.130.00--156.64%
COF200221P000895002020-01-28 10:10AM EST89.500.190.000.130.00--354.69%
COF200221P000900002020-02-10 10:13AM EST90.000.070.000.130.00-655952.73%
COF200221P000910002020-01-30 11:21AM EST91.000.330.000.130.00-33755.66%
COF200221P000915002020-01-29 1:27PM EST91.500.250.000.130.00--353.52%
COF200221P000920002020-02-06 11:19AM EST92.000.080.000.180.00-2455.08%
COF200221P000925002020-02-07 12:08PM EST92.500.110.010.130.00-323249.41%
COF200221P000930002020-01-28 10:26AM EST93.000.320.010.120.00-61046.58%
COF200221P000935002020-02-03 9:48AM EST93.500.380.020.130.00-94045.31%
COF200221P000940002020-02-13 10:53AM EST94.000.050.030.130.00-43043.16%
COF200221P000945002020-01-28 10:00AM EST94.500.550.000.060.00-2435.35%
COF200221P000950002020-02-07 10:10AM EST95.000.280.000.040.00-2025431.25%
COF200221P000955002020-02-05 1:37PM EST95.500.210.000.050.00-5916130.47%
COF200221P000960002020-02-11 10:44AM EST96.000.140.030.050.00-19028.71%
COF200221P000965002020-02-07 9:37AM EST96.500.360.030.060.00-310727.74%
COF200221P000970002020-02-10 11:10AM EST97.000.370.040.070.00-170826.66%
COF200221P000975002020-02-14 12:00PM EST97.500.080.050.08-0.05-38.46%31,51425.39%
COF200221P000980002020-02-11 12:25PM EST98.000.290.070.100.00-46724.61%
COF200221P000985002020-02-11 9:41AM EST98.500.300.090.120.00-104223.54%
COF200221P000990002020-02-13 3:41PM EST99.000.240.120.150.00-113322.66%
COF200221P000995002020-02-14 2:58PM EST99.500.190.150.18-0.06-24.00%10221121.49%
COF200221P001000002020-02-14 3:54PM EST100.000.260.200.24-0.04-13.33%74532920.95%
COF200221P001010002020-02-14 3:29PM EST101.000.410.350.39-0.15-26.79%20112819.29%
COF200221P001020002020-02-14 3:51PM EST102.000.700.620.66-0.19-21.35%3228218.07%
COF200221P001030002020-02-14 3:29PM EST103.001.141.041.11-0.33-22.45%2150317.48%
COF200221P001040002020-02-12 2:32PM EST104.001.731.601.78-0.10-5.46%219617.97%
COF200221P001050002020-02-14 10:33AM EST105.002.512.352.63+0.04+1.62%3226719.87%
COF200221P001060002020-02-06 1:30PM EST106.003.143.103.700.00-211126.91%
COF200221P001070002020-02-10 11:35AM EST107.005.584.154.700.00-68631.74%
COF200221P001080002020-02-05 9:52AM EST108.004.555.056.350.00-152654.25%
COF200221P001090002020-01-23 11:36AM EST109.004.505.958.350.00--154.30%
COF200221P001100002020-01-27 9:45AM EST110.009.156.809.250.00-4055.57%
COF200221P001110002020-01-22 12:18PM EST111.004.657.1510.300.00--092.68%
COF200221P001300002020-02-03 3:07PM EST130.0030.3525.5529.250.00--079.30%
COF200221P001350002020-02-06 9:35AM EST135.0029.6530.1534.450.00--4196.97%