Canada Markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
152.99+1.04 (+0.68%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF211217C001000002021-06-18 12:12PM EST100.0050.7556.0060.050.00-11187.21%
COF211217C001100002021-05-16 11:03PM EST110.0048.700.000.000.00--00.00%
COF211217C001150002021-04-18 11:03PM EST115.0027.950.000.000.00--00.00%
COF211217C001250002021-04-21 2:16PM EST125.0018.0538.4540.600.00--20173.66%
COF211217C001450002021-06-18 12:00PM EST145.0015.8019.8020.400.00-67111.06%
COF211217C001500002021-06-24 8:39AM EST150.0015.9516.6518.20+0.21+1.33%277109.90%
COF211217C001550002021-06-23 2:01PM EST155.0014.3213.8514.300.00-544102.44%
COF211217C001650002021-06-18 11:05AM EST165.007.509.259.700.00-15596.92%
COF211217C001800002021-06-23 11:59AM EST180.005.224.855.550.00-33394.51%
COF211217C001900002021-06-23 10:40AM EST190.003.233.103.350.00-21991.92%
COF211217C002200002021-06-23 9:40AM EST220.000.810.730.930.00-4491.80%
COF211217C002400002021-05-24 10:55AM EST240.000.790.000.000.00--150.00%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COF211217P000750002021-06-08 8:30AM EST75.000.620.230.630.00--1155.96%
COF211217P000800002021-06-08 8:30AM EST80.000.650.310.710.00-16147.56%
COF211217P000900002021-06-09 8:45AM EST90.001.000.610.990.00-11135.06%
COF211217P000950002021-06-23 10:03AM EST95.001.050.821.260.00-1020130.47%
COF211217P001000002021-06-21 11:30AM EST100.001.301.231.390.00-123125.34%
COF211217P001100002021-06-24 9:09AM EST110.002.011.782.07-0.34-14.47%1532113.55%
COF211217P001150002021-06-24 9:09AM EST115.002.462.172.52+0.21+9.33%156108.13%
COF211217P001200002021-06-17 1:34PM EST120.003.052.883.100.00-1956104.54%
COF211217P001250002021-06-14 1:14PM EST125.003.943.603.800.00-1037100.20%
COF211217P001300002021-06-23 1:00PM EST130.004.704.404.650.00-42595.61%
COF211217P001350002021-06-16 8:58AM EST135.007.055.505.800.00-18892.21%
COF211217P001400002021-06-22 12:01PM EST140.007.726.807.450.00-83189.88%
COF211217P001450002021-06-18 12:47PM EST145.008.728.408.700.00-53685.24%
COF211217P001500002021-06-18 2:33PM EST150.0011.3810.2510.550.00-38981.78%
COF211217P001600002021-06-24 9:23AM EST160.0015.3014.4515.40-4.66-23.35%710074.02%
COF211217P001650002021-06-22 2:10PM EST165.0019.0017.5519.250.00-258875.09%
COF211217P001700002021-06-16 2:47PM EST170.0019.2021.3021.700.00-12671.07%
COF211217P001750002021-06-02 1:32PM EST175.0023.9524.6525.200.00--2166.63%
COF211217P001850002021-06-16 2:06PM EST185.0029.1532.3532.750.00-202051.17%
COF211217P002000002021-06-21 2:12PM EST200.0047.5045.2046.100.00-1100.00%