COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:80.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200320C000800002020-02-06 3:09PM EST2020-03-2023.6520.9022.550.00-24062.21%
COF200515C000800002020-02-18 2:57PM EST2020-05-1523.5521.6022.350.00-1043.48%
COF200619C000800002020-02-20 2:15PM EST2020-06-1924.5521.8022.600.00-2038.72%
COF200918C000800002020-01-30 11:04AM EST2020-09-1821.6022.9023.300.00--033.34%
COF210115C000800002020-02-18 3:00PM EST2021-01-1525.5023.9024.400.00-1031.31%
COF220121C000800002020-02-11 9:33AM EST2022-01-2128.0026.3528.850.00-107332.63%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200320P000800002020-02-14 1:32PM EST2020-03-200.080.010.470.00-5051.27%
COF200515P000800002020-01-24 3:10PM EST2020-05-150.540.600.650.00-1036.62%
COF200619P000800002020-02-21 12:38PM EST2020-06-191.010.901.01+0.26+34.67%3034.64%
COF200918P000800002020-02-19 10:47AM EST2020-09-181.441.822.010.00-14032.56%
COF210115P000800002020-02-03 3:33PM EST2021-01-153.402.643.150.00-2030.93%
COF220121P000800002020-02-11 3:45PM EST2022-01-215.555.206.300.00-9029.31%