COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:90.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200221C000900002020-02-06 3:52PM EST2020-02-2113.4911.4514.600.00-7093.16%
COF200320C000900002020-02-11 9:56AM EST2020-03-2012.850.000.000.00-101260.00%
COF200515C000900002020-02-12 11:33AM EST2020-05-1514.2013.8514.150.00-31230.54%
COF200619C000900002020-01-22 12:42PM EST2020-06-1918.9014.3014.600.00-122628.69%
COF200918C000900002020-01-27 12:21PM EST2020-09-1815.1515.6016.000.00--127.85%
COF210115C000900002020-01-24 10:18AM EST2021-01-1519.2017.1517.650.00-433827.61%
COF220121C000900002019-10-28 12:55PM EST2022-01-2117.5019.4021.300.00-81626.56%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200221P000900002020-02-10 10:13AM EST2020-02-210.070.000.130.00-655964.84%
COF200228P000900002020-02-05 1:36PM EST2020-02-280.140.000.180.00-1347.17%
COF200313P000900002020-02-13 2:56PM EST2020-03-130.210.110.450.00---38.82%
COF200320P000900002020-02-14 3:06PM EST2020-03-200.240.000.000.00-421,23912.50%
COF200515P000900002020-02-13 11:57AM EST2020-05-151.241.081.140.00-110927.54%
COF200619P000900002020-02-11 10:12AM EST2020-06-191.691.581.690.00-11,46127.01%
COF200918P000900002020-02-14 3:11PM EST2020-09-183.100.000.000.00-731283.13%
COF210115P000900002020-02-11 10:20AM EST2021-01-154.604.604.800.00-51,00426.98%
COF220121P000900002019-12-24 11:28AM EST2022-01-219.146.059.400.00-1028.10%