COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF190531C000870002019-04-25 10:05AM EDT87.003.153.854.350.00--641.50%
COF190531C000885002019-05-23 3:35PM EDT88.501.712.592.660.00-111725.88%
COF190531C000930002019-05-24 3:28PM EDT93.000.150.160.18-0.35-70.00%26118.65%
COF190531C000940002019-05-21 11:33AM EDT94.000.390.050.080.00-11719.14%
COF190531C001000002019-04-29 2:59PM EDT100.000.120.000.030.00--2736.33%
COF190531C001050002019-05-07 3:16PM EDT105.000.020.000.060.00-5551.17%
PutsforMay 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF190531P000835002019-05-20 11:25AM EDT83.500.120.040.110.00-1141.02%
COF190531P000845002019-05-24 10:25AM EDT84.500.140.060.10-0.08-36.36%22935.65%
COF190531P000880002019-05-24 3:25PM EDT88.000.260.220.25-0.54-67.50%101924.90%
COF190531P000895002019-05-24 9:55AM EDT89.500.780.480.52-0.58-42.65%101822.51%