COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:99.50
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200228C000995002020-02-25 2:11PM EST2020-02-280.080.000.000.00-2050.00%
COF200306C000995002020-02-26 12:30PM EST2020-03-060.370.000.000.00-1012.50%
COF200313C000995002020-02-21 12:08PM EST2020-03-133.450.000.000.00-8012.50%
COF200320C000995002020-02-26 10:12AM EST2020-03-201.020.530.610.00-22039.92%
COF200403C000995002020-02-25 3:40PM EST2020-04-031.230.531.110.00-7038.26%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF200228P000995002020-02-21 1:38PM EST2020-02-280.870.000.000.00-1500.00%
COF200306P000995002020-02-27 2:49PM EST2020-03-068.570.000.000.00-1000.00%
COF200313P000995002020-02-11 11:40AM EST2020-03-131.410.000.000.00-300.00%
COF200320P000995002020-02-27 5:45PM EST2020-03-206.30--0.00---0.00%
COF200327P000995002020-02-21 10:51AM EST2020-03-272.300.000.000.00-600.00%