COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:103.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200228C001030002020-02-25 9:48AM EST2020-02-280.010.000.05-0.04-80.00%139053.13%
COF200306C001030002020-02-25 1:34PM EST2020-03-060.060.040.07-0.07-53.85%12933.99%
COF200313C001030002020-02-19 3:47PM EST2020-03-130.510.070.160.00-313930.66%
COF200320C001030002020-02-26 10:37AM EST2020-03-200.400.230.27+0.04+11.11%161629.10%
COF200327C001030002020-02-19 1:01PM EST2020-03-273.250.210.410.00--028.54%
COF200403C001030002020-02-26 11:13AM EST2020-04-030.650.360.56-1.82-73.68%1128.22%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200228P001030002020-02-26 1:39PM EST2020-02-289.959.6010.30-0.05-0.50%2529268.75%
COF200306P001030002020-02-20 11:32AM EST2020-03-062.969.6010.400.00-137042.87%
COF200313P001030002020-02-25 11:44AM EST2020-03-137.979.7510.500.00-32536.08%
COF200327P001030002020-02-19 11:30AM EST2020-03-272.129.9010.600.00--828.76%
COF200403P001030002020-02-19 3:21PM EST2020-04-037.9010.0510.700.00-142027.61%