COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF190726C000850002019-07-22 12:03AM EDT85.004.320.000.000.00--00.00%
COF190726C000865002019-07-22 12:03AM EDT86.504.900.000.000.00--00.00%
COF190726C000870002019-07-23 9:35AM EDT87.005.100.000.000.00-200.00%
COF190726C000880002019-07-23 2:59PM EDT88.006.400.000.000.00-100.00%
COF190726C000885002019-07-22 12:24PM EDT88.503.130.000.000.00-200.00%
COF190726C000890002019-07-23 11:28AM EDT89.004.400.000.000.00-200.00%
COF190726C000895002019-07-23 11:49AM EDT89.504.050.000.000.00-1100.00%
COF190726C000900002019-07-23 10:32AM EDT90.003.150.000.000.00-200.00%
COF190726C000905002019-07-23 2:36PM EDT90.504.050.000.000.00-500.00%
COF190726C000910002019-07-23 2:38PM EDT91.003.550.000.000.00-1800.00%
COF190726C000915002019-07-23 1:05PM EDT91.502.500.000.000.00-1200.00%
COF190726C000920002019-07-23 3:56PM EDT92.002.560.000.000.00-3700.00%
COF190726C000925002019-07-23 3:28PM EDT92.501.920.000.000.00-9400.00%
COF190726C000930002019-07-23 1:43PM EDT93.001.540.000.000.00-4200.00%
COF190726C000935002019-07-23 3:12PM EDT93.501.250.000.000.00-6500.00%
COF190726C000940002019-07-23 3:44PM EDT94.000.780.000.000.00-14500.00%
COF190726C000945002019-07-23 2:09PM EDT94.500.620.000.000.00-2400.78%
COF190726C000950002019-07-23 1:56PM EDT95.000.360.000.000.00-1003.13%
COF190726C000955002019-07-18 10:04AM EDT95.500.190.000.000.00-303.13%
COF190726C000960002019-07-23 3:22PM EDT96.000.120.000.000.00-1006.25%
COF190726C000965002019-07-05 3:53PM EDT96.500.700.000.000.00-2406.25%
COF190726C000970002019-07-12 3:40PM EDT97.000.230.000.000.00-106.25%
COF190726C000980002019-07-02 9:51AM EDT98.000.380.000.000.00-2012.50%
COF190726C001000002019-07-03 9:58AM EDT100.000.150.000.000.00-2012.50%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF190726P000700002019-07-22 12:03AM EDT70.000.030.000.000.00--050.00%
COF190726P000750002019-07-19 9:50AM EDT75.000.010.000.000.00-10050.00%
COF190726P000800002019-07-22 12:03AM EDT80.000.070.000.000.00-18050.00%
COF190726P000835002019-07-22 10:53AM EDT83.500.070.000.000.00-4025.00%
COF190726P000840002019-07-22 10:43AM EDT84.000.060.420.000.00-3086.13%
COF190726P000845002019-07-19 12:37PM EDT84.500.040.000.000.00-33025.00%
COF190726P000850002019-07-19 9:30AM EDT85.000.420.000.000.00-1025.00%
COF190726P000855002019-07-22 10:43AM EDT85.500.120.040.000.00-32025.00%
COF190726P000860002019-07-19 9:47AM EDT86.000.590.000.000.00-1025.00%
COF190726P000865002019-07-19 12:02PM EDT86.500.100.000.000.00-12025.00%
COF190726P000870002019-07-19 10:36AM EDT87.000.120.000.000.00-4025.00%
COF190726P000875002019-07-22 3:25PM EDT87.500.050.000.000.00-6025.00%
COF190726P000880002019-07-23 11:02AM EDT88.000.050.000.000.00-4025.00%
COF190726P000885002019-07-22 10:53AM EDT88.500.230.000.000.00-79012.50%
COF190726P000890002019-07-23 1:11PM EDT89.000.050.000.000.00-5012.50%
COF190726P000895002019-07-23 12:40PM EDT89.500.040.000.000.00-4012.50%
COF190726P000900002019-07-23 11:03AM EDT90.000.070.000.000.00-1012.50%
COF190726P000905002019-07-19 2:26PM EDT90.500.640.000.000.00-2012.50%
COF190726P000910002019-07-23 11:02AM EDT91.000.110.000.000.00-2012.50%
COF190726P000915002019-07-23 11:11AM EDT91.500.160.000.000.00-306.25%
COF190726P000920002019-07-19 11:28AM EDT92.001.200.000.000.00-2206.25%
COF190726P000925002019-07-23 3:27PM EDT92.500.190.000.000.00-1206.25%
COF190726P000935002019-07-23 3:52PM EDT93.500.330.000.000.00-40803.13%