COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:87.50
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF190621C000875002019-06-18 3:52PM EDT2019-06-213.603.804.050.00-1859543.85%
COF190628C000875002019-06-11 9:34AM EDT2019-06-284.603.904.350.00-92931.79%
COF190705C000875002019-06-03 1:25PM EDT2019-07-052.224.254.600.00--828.66%
COF190719C000875002019-06-13 10:33AM EDT2019-07-195.305.205.400.00-12530.30%
COF190920C000875002019-06-18 2:00PM EDT2019-09-206.556.606.800.00-458125.77%
COF191220C000875002019-06-04 12:32PM EDT2019-12-207.778.208.600.00-51625.75%
COF200117C000875002019-06-07 10:28AM EDT2020-01-178.708.659.050.00-116425.70%
COF210115C000875002019-05-31 12:30PM EDT2021-01-1511.7513.1013.850.00-132926.56%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF190621P000875002019-06-18 1:07PM EDT2019-06-210.170.100.150.00-4038237.21%
COF190628P000875002019-06-18 3:54PM EDT2019-06-280.400.340.430.00-24228.66%
COF190705P000875002019-05-30 9:41AM EDT2019-07-051.750.520.650.00-1525.98%
COF190712P000875002019-06-11 2:11PM EDT2019-07-120.970.730.840.00-32524.56%
COF190719P000875002019-06-18 9:36AM EDT2019-07-191.801.271.440.00-1225428.47%
COF190726P000875002019-06-06 3:26PM EDT2019-07-262.331.361.640.00-101027.67%
COF190920P000875002019-06-18 10:22AM EDT2019-09-202.762.712.830.00-3341524.73%
COF191220P000875002019-06-10 3:57PM EDT2019-12-204.974.354.600.00-48524.92%
COF200117P000875002019-06-18 3:57PM EDT2020-01-174.904.805.100.00-1032725.12%
COF210115P000875002019-06-18 3:51PM EDT2021-01-159.859.4510.250.00-21627.02%