U.S. markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.19+0.95 (+0.80%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF210305C000990002021-02-09 12:41PM EST99.0018.5020.0023.300.00-820113.28%
COF210305C001000002021-02-10 3:01PM EST100.0018.3018.0021.700.00-33151.66%
COF210305C001020002021-02-02 9:48AM EST102.007.2516.6520.500.00-2595.21%
COF210305C001030002021-01-27 2:31PM EST103.005.2515.4019.100.00-3364.06%
COF210305C001040002021-01-29 2:21PM EST104.006.3514.5017.850.00-2534133.20%
COF210305C001050002021-02-22 2:43PM EST105.0017.9214.0017.150.00-35281.84%
COF210305C001060002021-02-18 1:23PM EST106.0011.0512.7515.850.00-118959.38%
COF210305C001070002021-02-18 10:19AM EST107.0010.8012.0515.300.00-28877.44%
COF210305C001080002021-02-10 3:02PM EST108.0010.9011.2513.800.00-28566.02%
COF210305C001090002021-02-26 11:42AM EST109.0010.029.9012.75+0.92+10.11%16950.20%
COF210305C001100002021-02-26 11:43AM EST110.0010.509.3012.05-4.16-28.38%29963.38%
COF210305C001110002021-02-10 10:36AM EST111.007.948.4511.700.00-52071.53%
COF210305C001120002021-02-25 10:50AM EST112.0010.757.459.950.00-21954.79%
COF210305C001130002021-02-25 9:30AM EST113.0012.847.258.450.00-16854.54%
COF210305C001140002021-02-22 12:39PM EST114.009.586.057.600.00-132767.92%
COF210305C001150002021-02-26 3:01PM EST115.006.015.807.05-0.90-13.02%104257.91%
COF210305C001160002021-02-26 3:07PM EST116.005.424.356.25-2.43-30.96%48168.80%
COF210305C001170002021-02-26 3:28PM EST117.004.704.255.20-0.85-15.32%47651.49%
COF210305C001180002021-02-26 2:13PM EST118.003.703.704.15-0.45-10.84%108252.61%
COF210305C001190002021-02-26 12:40PM EST119.003.423.053.45-1.97-36.55%3006050.42%
COF210305C001200002021-02-26 3:48PM EST120.003.102.522.99-1.21-28.07%695151.61%
COF210305C001210002021-02-26 3:34PM EST121.002.201.892.61-2.21-50.11%49653.25%
COF210305C001220002021-02-26 3:52PM EST122.002.001.482.18-0.20-9.09%1526153.03%
COF210305C001230002021-02-26 1:18PM EST123.001.411.211.81-0.10-6.62%98953.00%
COF210305C001240002021-02-26 11:21AM EST124.000.940.951.49-0.87-48.07%36152.98%
COF210305C001250002021-02-26 3:54PM EST125.000.870.671.19-0.55-38.73%127652.44%
COF210305C001260002021-02-26 3:26PM EST126.000.640.480.85-1.99-75.67%24049.85%
COF210305C001270002021-02-24 3:06PM EST127.002.000.280.700.00-121850.73%
COF210305C001280002021-02-26 10:58AM EST128.000.320.040.50-0.79-71.17%13349.32%
COF210305C001290002021-02-26 11:19AM EST129.000.350.100.47-0.66-65.35%11252.34%
COF210305C001300002021-02-25 3:15PM EST130.000.590.070.360.00-85852.25%
COF210305C001310002021-02-25 9:47AM EST131.001.180.010.34+1.18--1155.08%
COF210305C001350002021-02-22 2:05PM EST135.000.420.000.700.00-12169.24%
COF210305C001400002021-02-25 3:15PM EST140.000.260.001.10+0.26--494.53%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF210305P000750002021-01-25 1:33PM EST75.000.470.004.300.00-3131339.70%
COF210305P000800002021-01-29 12:51PM EST80.000.720.004.200.00-13300.98%
COF210305P000850002021-02-19 9:30AM EST85.000.120.000.900.00-111180.47%
COF210305P000900002021-02-03 2:47PM EST90.000.810.000.960.00-335157.62%
COF210305P000950002021-02-10 10:12AM EST95.000.310.000.850.00-694129.79%
COF210305P000960002021-02-04 11:24AM EST96.000.870.001.360.00-764139.75%
COF210305P000965002021-02-03 10:05AM EST96.501.650.001.560.00--10142.09%
COF210305P000970002021-02-02 12:57PM EST97.001.810.001.190.00--8130.27%
COF210305P000975002021-02-04 10:54AM EST97.500.980.004.150.00--29185.06%
COF210305P000980002021-02-19 2:51PM EST98.000.310.000.870.00-560116.41%
COF210305P000990002021-02-18 10:38AM EST99.000.400.000.920.00-343113.28%
COF210305P001000002021-02-03 10:02AM EST100.002.520.000.990.00-421110.55%
COF210305P001010002021-02-18 3:53PM EST101.000.360.001.060.00-1037107.62%
COF210305P001020002021-02-04 10:07AM EST102.001.830.000.880.00-554398.24%
COF210305P001030002021-02-09 11:30AM EST103.000.970.040.270.00-42475.00%
COF210305P001040002021-02-05 11:06AM EST104.000.810.000.290.00-12870.31%
COF210305P001050002021-02-19 2:12PM EST105.000.340.000.320.00-12867.58%
COF210305P001060002021-02-19 9:38AM EST106.000.500.030.760.00-12677.83%
COF210305P001070002021-02-19 9:50AM EST107.000.550.000.690.00-18270.90%
COF210305P001080002021-02-19 1:59PM EST108.000.550.060.610.00-265166.02%
COF210305P001090002021-02-18 10:38AM EST109.001.250.090.620.00-51762.60%
COF210305P001100002021-02-25 3:26PM EST110.000.470.020.450.00-6613052.44%
COF210305P001110002021-02-19 11:01AM EST111.000.950.070.460.00-408457.81%
COF210305P001120002021-02-26 12:38PM EST112.000.520.250.53-0.09-14.75%1506850.49%
COF210305P001130002021-02-26 3:09PM EST113.000.660.401.07-0.05-7.04%96456.69%
COF210305P001140002021-02-26 3:09PM EST114.000.770.530.86-0.03-3.75%64750.34%
COF210305P001150002021-02-26 3:55PM EST115.000.760.711.03-0.14-15.56%1525353.22%
COF210305P001160002021-02-26 2:53PM EST116.001.290.771.32+0.24+22.86%2310653.61%
COF210305P001170002021-02-26 3:58PM EST117.001.271.081.63-0.23-15.33%30610553.37%
COF210305P001180002021-02-26 3:33PM EST118.001.651.401.88+0.42+34.15%1846751.12%
COF210305P001190002021-02-26 3:14PM EST119.001.991.512.40+0.20+11.17%642952.98%
COF210305P001200002021-02-26 3:40PM EST120.002.372.132.81-0.38-13.82%1159151.81%
COF210305P001210002021-02-26 3:26PM EST121.003.092.663.15+0.18+6.19%311448.41%
COF210305P001220002021-02-26 3:56PM EST122.003.403.303.90-0.40-10.53%182151.42%
COF210305P001230002021-02-26 3:42PM EST123.004.053.904.45+4.05-556249.78%
COF210305P001240002021-02-25 3:49PM EST124.005.804.355.05+5.80--4747.95%
COF210305P001250002021-02-25 12:06PM EST125.005.345.256.100.00-384154.59%
COF210305P001260002021-02-25 3:49PM EST126.007.385.106.65+7.38--2149.61%
COF210305P001300002021-02-24 2:47PM EST130.006.638.3010.950.00-1475.68%