COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:92.50
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200221C000925002020-02-06 2:55PM EST2020-02-2111.288.3012.250.00-6054.49%
COF200320C000925002020-02-06 12:46PM EST2020-03-2011.8910.4010.950.00-932934.11%
COF200515C000925002020-01-24 2:16PM EST2020-05-1512.9011.6511.900.00--1028.00%
COF200619C000925002020-02-05 1:56PM EST2020-06-1913.6812.2012.500.00-12527.12%
COF210115C000925002020-01-22 1:13PM EST2021-01-1519.0015.3515.950.00-215727.16%
COF220121C000925002020-01-22 3:46PM EST2022-01-2122.2518.1020.450.00-21827.59%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200221P000925002020-02-07 12:08PM EST2020-02-210.110.010.130.00-323254.10%
COF200320P000925002020-02-14 3:53PM EST2020-03-200.350.320.35-0.06-14.63%6992,00026.51%
COF200515P000925002020-02-14 2:35PM EST2020-05-151.481.401.48-0.12-7.50%811726.04%
COF200619P000925002020-02-11 10:11AM EST2020-06-192.121.982.11+0.04+1.92%317625.75%
COF200918P000925002020-02-11 3:41PM EST2020-09-183.703.503.600.00---25.58%
COF210115P000925002020-01-31 3:57PM EST2021-01-156.705.305.500.00-526826.26%
COF220121P000925002019-11-05 10:07AM EST2022-01-2113.9010.1011.700.00-101030.34%