COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:102.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200228C001020002020-02-21 3:35PM EST2020-02-280.940.920.96-0.32-25.40%103023.93%
COF200306C001020002020-02-21 3:47PM EST2020-03-061.501.531.64-0.26-14.77%21025.66%
COF200313C001020002020-02-18 11:15AM EST2020-03-133.611.892.010.00-10024.81%
COF200327C001020002020-02-18 12:03AM EST2020-03-273.352.522.680.00--024.60%
COF200403C001020002020-02-21 12:08PM EST2020-04-032.932.772.93-0.52-15.07%1024.28%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200228P001020002020-02-21 12:44PM EST2020-02-281.801.721.80+1.11+160.87%31023.73%
COF200306P001020002020-02-20 2:33PM EST2020-03-062.412.332.41+1.30+117.12%8024.66%
COF200313P001020002020-02-19 9:42AM EST2020-03-131.462.632.800.00-7024.20%
COF200327P001020002020-02-19 9:42AM EST2020-03-271.983.153.350.00-6023.17%
COF200403P001020002020-02-19 2:38PM EST2020-04-031.933.403.550.00-4022.61%