COF - Capital One Financial Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:101.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200221C001010002020-02-18 12:35PM EST2020-02-211.712.122.18-0.23-11.86%196115.92%
COF200228C001010002020-02-06 1:32PM EST2020-02-283.772.552.670.00-1419.53%
COF200306C001010002020-02-06 12:46PM EST2020-03-064.252.993.100.00-13820.70%
COF200327C001010002020-02-18 12:03AM EST2020-03-273.603.803.950.00---20.90%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200221P001010002020-02-18 10:11AM EST2020-02-210.340.190.22-0.07-17.07%532421.29%
COF200228P001010002020-02-18 12:39PM EST2020-02-280.800.630.67-0.15-15.79%191821.05%
COF200306P001010002020-02-18 11:28AM EST2020-03-061.431.021.09+0.03+2.14%31921.68%
COF200313P001010002020-02-14 9:52AM EST2020-03-131.571.301.350.00-11321.05%
COF200327P001010002020-02-18 12:03AM EST2020-03-272.001.771.860.00---20.90%