COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:89.50
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF190719C000895002019-07-15 3:55PM EDT2019-07-191.921.861.92-2.33-54.82%185242.82%
COF190726C000895002019-07-12 9:53AM EDT2019-07-262.802.142.190.00-4831.81%
COF190802C000895002019-06-17 11:48AM EDT2019-08-023.902.222.430.00--128.22%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF190719P000895002019-07-15 2:52PM EDT2019-07-191.661.581.62+0.61+58.10%2310641.65%
COF190726P000895002019-07-15 2:48PM EDT2019-07-261.871.821.87+0.40+27.21%186730.74%
COF190802P000895002019-07-12 3:42PM EDT2019-08-021.542.032.300.00-132329.71%
COF190809P000895002019-07-09 2:58PM EDT2019-08-091.602.302.410.00-161826.55%
COF190823P000895002019-07-15 2:48PM EDT2019-08-232.732.662.72+0.36+15.19%91624.02%
COF190830P000895002019-07-12 3:29PM EDT2019-08-302.192.822.880.00-1123.41%