COF - Capital One Financial Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:98.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200228C000980002020-02-26 1:48PM EST2020-02-280.070.050.09-0.19-73.08%251837.89%
COF200306C000980002020-02-26 10:57AM EST2020-03-060.540.540.57-0.76-58.46%366335.45%
COF200313C000980002020-02-25 12:23PM EST2020-03-131.330.860.94+0.06+4.72%61433.40%
COF200320C000980002020-02-26 10:37AM EST2020-03-201.591.191.24-0.23-12.64%41231.98%
COF200327C000980002020-02-25 6:58PM EST2020-03-272.101.391.550.00--331.49%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200228P000980002020-02-25 11:39AM EST2020-02-283.704.554.65+0.65+21.31%142230.00%
COF200306P000980002020-02-26 2:40PM EST2020-03-064.805.155.30+2.57+115.25%54528.42%
COF200313P000980002020-02-25 11:44AM EST2020-03-134.125.355.500.00-35225.88%
COF200320P000980002020-02-25 2:26PM EST2020-03-206.075.655.800.00-39441726.22%
COF200327P000980002020-02-24 1:36PM EST2020-03-273.205.806.150.00-91827.15%
COF200403P000980002020-02-18 10:47AM EST2020-04-031.406.056.300.00--526.03%