Capital One Financial Corporation (COF)

NYSE - Nasdaq Real Time Price. Currency in USD

121.80

+5.47

(+4.70%)

At close: 03:59PM EST

121.82

+0.02

(+0.02%)

After hours:

04:05PM EST

Advertisement

Advertisement

In The Money

Show:ListStraddle

Strike:102.00

CallsforFebruary 3, 2023

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
COF230203C00102000	2023-02-02 1:54PM EST	2023-02-03	20.00	19.40	20.00	+5.42	+37.17%	500	138	139.45%
COF230210C00102000	2023-02-02 1:54PM EST	2023-02-10	20.00	19.30	19.90	+6.46	+47.71%	490	116	58.01%
COF230217C00102000	2023-01-26 3:35PM EST	2023-02-17	14.08	19.10	20.20	0.00	-	-	2	56.93%
COF230224C00102000	2023-01-26 1:50PM EST	2023-02-24	13.79	19.10	20.30	0.00	-	1	6	50.05%
COF230303C00102000	2023-01-24 2:31PM EST	2023-03-03	8.21	19.20	20.50	0.00	-	6	7	47.75%

PutsforFebruary 3, 2023

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
COF230203P00102000	2023-02-01 1:15PM EST	2023-02-03	0.06	0.00	0.10	0.00	-	1	86	110.94%
COF230210P00102000	2023-01-24 10:57AM EST	2023-02-10	1.90	0.00	0.20	0.00	-	1	70	58.11%
COF230217P00102000	2023-02-02 3:17PM EST	2023-02-17	0.22	0.15	0.30	-0.54	-71.05%	1	77	50.39%
COF230224P00102000	2023-02-01 2:02PM EST	2023-02-24	0.90	0.30	0.40	0.00	-	2	13	47.51%
COF230303P00102000	2023-02-02 11:18AM EST	2023-03-03	0.48	0.40	0.60	-0.52	-52.00%	1	9	45.87%

Advertisement