Canada Markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
159.57-0.60 (-0.37%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF211217C001000002021-06-18 1:12PM EDT100.0050.7556.0060.050.00-1152.54%
COF211217C001100002021-05-17 12:03AM EDT110.0048.700.000.000.00--00.00%
COF211217C001150002021-04-19 12:03AM EDT115.0027.950.000.000.00--00.00%
COF211217C001250002021-04-21 3:16PM EDT125.0018.0538.4540.600.00--2060.50%
COF211217C001450002021-06-18 1:00PM EDT145.0015.8019.8020.400.00-6738.87%
COF211217C001500002021-06-24 9:39AM EDT150.0015.9516.6518.20+0.21+1.33%27741.99%
COF211217C001550002021-06-23 3:01PM EDT155.0014.3213.8514.300.00-54438.17%
COF211217C001650002021-06-18 12:05PM EDT165.007.509.259.700.00-15538.07%
COF211217C001800002021-06-23 12:59PM EDT180.005.224.855.550.00-33339.81%
COF211217C001900002021-06-23 11:40AM EDT190.003.233.103.350.00-21938.92%
COF211217C002200002021-06-23 10:40AM EDT220.000.810.730.930.00-4440.99%
COF211217C002400002021-05-24 11:55AM EDT240.000.790.000.000.00--112.50%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF211217P000750002021-06-08 9:30AM EDT75.000.620.230.630.00--178.76%
COF211217P000800002021-06-08 9:30AM EDT80.000.650.310.710.00-1674.80%
COF211217P000900002021-06-09 9:45AM EDT90.001.000.610.990.00-1169.07%
COF211217P000950002021-06-23 11:03AM EDT95.001.050.821.260.00-102067.04%
COF211217P001000002021-06-21 12:30PM EDT100.001.301.231.390.00-12364.75%
COF211217P001100002021-06-24 10:09AM EDT110.002.011.782.07-0.34-14.47%153259.47%
COF211217P001150002021-06-24 10:09AM EDT115.002.462.172.52+0.21+9.33%15657.10%
COF211217P001200002021-06-17 2:34PM EDT120.003.052.883.100.00-195655.70%
COF211217P001250002021-06-14 2:14PM EDT125.003.943.603.800.00-103753.96%
COF211217P001300002021-06-23 2:00PM EDT130.004.704.404.650.00-42552.14%
COF211217P001350002021-06-16 9:58AM EDT135.007.055.505.800.00-18851.00%
COF211217P001400002021-06-22 1:01PM EDT140.007.726.807.450.00-83150.46%
COF211217P001450002021-06-18 1:47PM EDT145.008.728.408.700.00-53649.43%
COF211217P001500002021-06-18 3:33PM EDT150.0011.3810.2510.550.00-38948.56%
COF211217P001600002021-06-24 10:23AM EDT160.0015.3014.4515.40-4.66-23.35%710048.09%
COF211217P001650002021-06-22 3:10PM EDT165.0019.0017.5519.250.00-258851.14%
COF211217P001700002021-06-16 3:47PM EDT170.0019.2021.3021.700.00-12648.99%
COF211217P001750002021-06-02 2:32PM EDT175.0023.9524.6525.200.00--2149.48%
COF211217P001850002021-06-16 3:06PM EDT185.0029.1532.3532.750.00-202050.37%
COF211217P002000002021-06-21 3:12PM EDT200.0047.5045.2046.100.00-11053.64%