COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:105.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200228C001050002020-02-21 2:12PM EST2020-02-280.180.160.18-0.45-71.43%156024.32%
COF200306C001050002020-02-21 3:40PM EST2020-03-060.490.490.55-0.11-18.33%6024.22%
COF200313C001050002020-02-21 10:58AM EST2020-03-130.780.760.83-0.80-50.63%214023.39%
COF200320C001050002020-02-21 3:35PM EST2020-03-201.021.031.08-0.84-45.16%167022.88%
COF200327C001050002020-02-20 1:03PM EST2020-03-272.081.241.380.00-7023.18%
COF200403C001050002020-02-21 1:49PM EST2020-04-031.491.511.58-0.88-37.13%9022.75%
COF200515C001050002020-02-21 3:54PM EST2020-05-152.972.912.99-0.98-24.81%125023.80%
COF200619C001050002020-02-21 1:30PM EST2020-06-193.653.453.80-0.85-18.89%42023.59%
COF200918C001050002020-02-19 10:15AM EST2020-09-186.255.505.750.00-9024.20%
COF210115C001050002020-02-18 2:36PM EST2021-01-158.007.457.650.00-5024.29%
COF220121C001050002020-01-31 3:34PM EST2022-01-2113.1910.6512.600.00-1025.50%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200228P001050002020-02-20 12:02PM EST2020-02-282.283.804.100.00-6026.86%
COF200306P001050002020-02-07 9:55AM EST2020-03-064.554.254.40+0.70+18.18%2024.24%
COF200313P001050002020-02-10 3:00PM EST2020-03-134.474.254.650.00-3023.00%
COF200320P001050002020-02-21 11:47AM EST2020-03-204.654.754.95+2.07+80.23%1023.10%
COF200515P001050002020-02-20 11:08AM EST2020-05-154.756.706.850.00-43023.87%
COF200619P001050002020-02-21 12:23PM EST2020-06-197.407.357.60+1.26+20.52%1023.38%
COF200918P001050002020-02-19 2:54PM EST2020-09-187.459.209.450.00-2023.72%
COF210115P001050002020-01-23 11:50AM EST2021-01-159.3011.1511.450.00-26024.18%
COF220121P001050002020-02-10 3:43PM EST2022-01-2115.4515.4516.700.00-1025.99%