COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:110.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200221C001100002020-02-13 11:18AM EST2020-02-210.010.000.010.00-1097531.25%
COF200228C001100002020-02-04 2:45PM EST2020-02-280.060.000.060.00-212422.27%
COF200306C001100002020-02-14 3:59PM EST2020-03-060.100.050.240.00-102023.24%
COF200313C001100002020-02-04 2:18PM EST2020-03-130.240.150.200.00-101118.65%
COF200320C001100002020-02-18 3:59PM EST2020-03-200.310.260.31+0.05+19.23%441,78618.46%
COF200327C001100002020-02-13 3:54PM EST2020-03-270.490.350.440.00---18.51%
COF200515C001100002020-02-18 3:15PM EST2020-05-151.651.581.72+0.19+13.01%221,59620.95%
COF200619C001100002020-02-18 3:48PM EST2020-06-192.212.152.36+0.09+4.25%697920.80%
COF200918C001100002020-02-06 3:45PM EST2020-09-184.453.854.100.00-24821.72%
COF210115C001100002020-02-12 11:19AM EST2021-01-156.205.756.250.00-117323.05%
COF220121C001100002020-01-23 2:13PM EST2022-01-2110.8710.1511.300.00-21924.74%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200221P001100002020-01-22 10:27AM EST2020-02-219.156.157.800.00-4082.23%
COF200320P001100002020-01-31 12:55PM EST2020-03-2010.507.007.350.00-49219.61%
COF200515P001100002020-02-13 3:00PM EST2020-05-158.878.408.700.00-21721.03%
COF200619P001100002020-01-30 10:52AM EST2020-06-1912.008.909.300.00-111920.67%
COF210115P001100002020-01-03 1:37PM EST2021-01-1514.5513.4513.850.00-12124.71%
COF220121P001100002020-02-06 2:29PM EST2022-01-2116.9716.5518.900.00-4625.88%