COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:107.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200221C001070002020-02-18 10:09AM EST2020-02-210.030.000.04-0.05-62.50%1119724.22%
COF200228C001070002020-02-14 1:32PM EST2020-02-280.150.120.17-0.01-6.25%15218.56%
COF200306C001070002020-02-07 1:51PM EST2020-03-060.400.350.420.00-63919.09%
COF200313C001070002020-02-12 9:59AM EST2020-03-130.620.560.640.00-244418.99%
COF200327C001070002020-02-11 10:31AM EST2020-03-271.550.981.070.00---19.12%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200221P001070002020-02-10 11:33AM EST2020-02-215.583.854.150.00-68634.47%
COF200228P001070002020-02-14 12:21PM EST2020-02-284.503.904.250.00-1221.58%