COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:95.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF190726C000950002019-07-17 11:31AM EDT2019-07-260.230.000.070.00-46621.68%
COF190802C000950002019-07-18 3:56PM EDT2019-08-020.290.150.270.00-115121.73%
COF190809C000950002019-07-16 1:50PM EDT2019-08-090.550.410.500.00--1021.97%
COF190816C000950002019-07-19 3:29PM EDT2019-08-160.390.320.43-0.06-13.33%1601,33717.97%
COF190823C000950002019-07-16 10:01AM EDT2019-08-230.860.360.590.00--2718.14%
COF190830C000950002019-07-17 2:28PM EDT2019-08-300.710.861.070.00--221.56%
COF190920C000950002019-07-19 3:46PM EDT2019-09-201.141.041.17+0.18+18.75%3262,84318.38%
COF191220C000950002019-07-19 10:56AM EDT2019-12-203.713.203.50+0.91+32.50%2223222.46%
COF200117C000950002019-07-19 3:57PM EDT2020-01-173.903.503.95+0.73+23.03%3259522.47%
COF210115C000950002019-07-17 9:31AM EDT2021-01-158.879.159.550.00-15625.70%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF190816P000950002019-06-25 10:45AM EDT2019-08-167.004.655.050.00--2421.78%
COF190920P000950002019-07-19 12:48PM EDT2019-09-205.105.305.60-0.40-7.27%504019.03%
COF191220P000950002019-07-08 3:40PM EDT2019-12-207.307.407.700.00-23621.81%
COF200117P000950002019-07-05 10:04AM EDT2020-01-177.137.758.100.00-138821.69%
COF210115P000950002019-06-07 11:09AM EDT2021-01-1512.2612.3012.950.00--523.58%