COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:70.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200320C000700002020-02-06 3:04PM EST2020-03-2033.5932.2533.000.00-4076.56%
COF200515C000700002020-01-24 12:01PM EST2020-05-1533.9032.1033.950.00-1362.45%
COF210115C000700002020-01-24 3:47PM EST2021-01-1535.3532.4534.950.00-36738.11%
COF220121C000700002019-10-14 10:56AM EST2022-01-2124.9930.9032.650.00--00.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200221P000700002020-01-24 10:15AM EST2020-02-210.010.000.120.00-401,283162.50%
COF200320P000700002020-02-14 12:08PM EST2020-03-200.020.000.000.00-2025.00%
COF200515P000700002020-01-24 3:10PM EST2020-05-150.270.200.310.00-10010744.87%
COF200619P000700002020-02-12 12:57PM EST2020-06-190.380.280.590.00-124743.31%
COF200918P000700002020-02-14 11:24AM EST2020-09-180.780.000.000.00-16012.50%
COF210115P000700002020-02-14 11:06AM EST2021-01-151.560.000.000.00-1906.25%
COF220121P000700002020-02-11 3:36PM EST2022-01-213.452.604.200.00-42132.64%