New Zealand markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.78-1.69 (-1.77%)
At close: 04:00PM EDT
94.22 +0.44 (+0.47%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF220930C000840002022-09-23 11:46AM EDT84.009.100.000.000.00-200.00%
COF220930C000900002022-09-23 1:13PM EDT90.004.400.000.000.00-400.00%
COF220930C000910002022-09-22 12:15PM EDT91.006.000.000.000.00--00.00%
COF220930C000920002022-09-23 12:27PM EDT92.002.700.000.000.00-3800.00%
COF220930C000930002022-09-23 1:28PM EDT93.002.400.000.000.00-6800.00%
COF220930C000940002022-09-23 11:17AM EDT94.002.200.000.000.00-1800.78%
COF220930C000950002022-09-23 3:20PM EDT95.001.580.000.000.00-6103.13%
COF220930C000960002022-09-23 3:42PM EDT96.001.300.000.000.00-2506.25%
COF220930C000970002022-09-23 3:54PM EDT97.001.050.000.000.00-2606.25%
COF220930C000980002022-09-23 10:48AM EDT98.000.650.000.000.00-3012.50%
COF220930C000990002022-09-23 3:31PM EDT99.000.460.000.000.00-6012.50%
COF220930C001000002022-09-23 3:30PM EDT100.000.320.000.000.00-9012.50%
COF220930C001010002022-09-23 2:41PM EDT101.000.200.000.000.00-9012.50%
COF220930C001020002022-09-22 12:55PM EDT102.000.690.000.000.00-6012.50%
COF220930C001030002022-09-23 10:11AM EDT103.000.170.000.000.00-1025.00%
COF220930C001040002022-09-23 12:30PM EDT104.000.110.000.000.00-1025.00%
COF220930C001050002022-09-23 3:16PM EDT105.000.100.000.000.00-5025.00%
COF220930C001060002022-09-23 11:22AM EDT106.000.100.000.000.00-15025.00%
COF220930C001070002022-09-23 2:27PM EDT107.000.070.000.000.00-11025.00%
COF220930C001080002022-09-23 2:36PM EDT108.000.070.000.000.00-2025.00%
COF220930C001090002022-09-23 3:52PM EDT109.000.080.000.000.00-12025.00%
COF220930C001100002022-09-22 1:41PM EDT110.000.100.000.000.00-21025.00%
COF220930C001110002022-09-22 2:57PM EDT111.000.110.000.000.00-10025.00%
COF220930C001120002022-09-22 3:09PM EDT112.000.150.000.000.00-20025.00%
COF220930C001130002022-09-23 12:22PM EDT113.000.080.000.000.00-1025.00%
COF220930C001140002022-09-16 2:10PM EDT114.000.200.000.000.00-1050.00%
COF220930C001150002022-09-23 11:08AM EDT115.000.080.000.000.00-2050.00%
COF220930C001160002022-09-13 9:48AM EDT116.000.500.000.000.00-10050.00%
COF220930C001170002022-09-19 10:35AM EDT117.000.200.000.000.00-1050.00%
COF220930C001180002022-09-23 2:37PM EDT118.000.040.000.000.00-1050.00%
COF220930C001190002022-09-06 11:46AM EDT119.000.290.000.000.00-2050.00%
COF220930C001200002022-09-22 11:24AM EDT120.000.050.000.000.00-8050.00%
COF220930C001210002022-08-29 9:30AM EDT121.001.050.000.000.00-1050.00%
COF220930C001220002022-09-22 11:25AM EDT122.000.050.000.000.00-8050.00%
COF220930C001230002022-09-02 11:55AM EDT123.000.350.000.000.00-10050.00%
COF220930C001240002022-09-20 1:32PM EDT124.000.050.000.000.00-4050.00%
COF220930C001250002022-09-09 3:44PM EDT125.000.200.000.000.00-11050.00%
COF220930C001260002022-08-15 10:16AM EDT126.001.300.000.150.00-12115.63%
COF220930C001270002022-08-23 3:27PM EDT127.000.500.000.350.00-11134.38%
COF220930C001300002022-09-12 10:56AM EDT130.000.150.000.000.00-2050.00%
COF220930C001350002022-09-16 9:30AM EDT135.000.050.000.000.00--050.00%
COF220930C001500002022-09-12 3:44PM EDT150.000.050.000.000.00--050.00%
COF220930C001550002022-09-13 3:15PM EDT155.000.050.000.000.00-1050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COF220930P000650002022-09-21 11:24AM EDT65.000.010.000.000.00-5050.00%
COF220930P000700002022-09-23 9:30AM EDT70.000.010.000.000.00-1050.00%
COF220930P000750002022-09-22 12:13PM EDT75.000.050.000.000.00--050.00%
COF220930P000800002022-09-23 1:47PM EDT80.000.100.000.000.00-3025.00%
COF220930P000830002022-09-23 11:14AM EDT83.000.250.000.000.00-7025.00%
COF220930P000840002022-09-23 3:06PM EDT84.000.350.000.000.00-20025.00%
COF220930P000850002022-09-23 3:06PM EDT85.000.450.000.000.00-32025.00%
COF220930P000860002022-09-23 12:31PM EDT86.000.600.000.000.00-25012.50%
COF220930P000870002022-09-23 12:45PM EDT87.000.740.000.000.00-327012.50%
COF220930P000880002022-09-23 12:28PM EDT88.000.900.000.000.00-12012.50%
COF220930P000890002022-09-23 12:58PM EDT89.001.050.000.000.00-54012.50%
COF220930P000900002022-09-23 3:56PM EDT90.001.150.000.000.00-343012.50%
COF220930P000910002022-09-23 2:05PM EDT91.001.500.000.000.00-7506.25%
COF220930P000920002022-09-23 3:59PM EDT92.001.640.000.000.00-18906.25%
COF220930P000930002022-09-23 1:47PM EDT93.002.450.000.000.00-8201.56%
COF220930P000940002022-09-23 1:21PM EDT94.002.850.000.000.00-2000.00%
COF220930P000950002022-09-23 3:59PM EDT95.003.120.000.000.00-8100.00%
COF220930P000960002022-09-23 1:21PM EDT96.004.000.000.000.00-800.00%
COF220930P000970002022-09-23 3:54PM EDT97.004.300.000.000.00-3800.00%
COF220930P000980002022-09-22 11:28AM EDT98.003.330.000.000.00-600.00%
COF220930P000990002022-09-23 2:07PM EDT99.006.130.000.000.00-1700.00%
COF220930P001000002022-09-23 12:36PM EDT100.007.930.000.000.00-700.00%
COF220930P001010002022-09-22 3:22PM EDT101.005.420.000.000.00-400.00%
COF220930P001020002022-09-23 9:48AM EDT102.007.700.000.000.00-100.00%
COF220930P001030002022-09-23 10:33AM EDT103.0010.000.000.000.00-100.00%
COF220930P001040002022-09-22 11:17AM EDT104.007.850.000.000.00-500.00%
COF220930P001050002022-09-22 11:09AM EDT105.008.590.000.000.00-200.00%
COF220930P001060002022-09-21 3:32PM EDT106.006.500.000.000.00-1000.00%
COF220930P001070002022-09-22 11:08AM EDT107.0010.540.000.000.00-200.00%
COF220930P001080002022-09-20 10:15AM EDT108.008.000.000.000.00-1800.00%
COF220930P001090002022-09-21 10:42AM EDT109.007.650.000.000.00-100.00%
COF220930P001100002022-09-12 10:37AM EDT110.003.200.000.000.00-1000.00%
COF220930P001110002022-09-12 10:19AM EDT111.003.400.000.000.00-200.00%
COF220930P001120002022-09-22 11:00AM EDT112.0015.340.000.000.00-5000.00%
COF220930P001130002022-09-15 9:49AM EDT113.0010.000.000.000.00-100.00%
COF220930P001140002022-09-23 1:11PM EDT114.0021.100.000.000.00-100.00%
COF220930P001150002022-09-16 3:07PM EDT115.0014.050.000.000.00-100.00%
COF220930P001160002022-09-01 1:22PM EDT116.0013.120.000.000.00-100.00%
COF220930P001170002022-08-12 10:58AM EDT117.006.509.009.500.00--90.00%
COF220930P001180002022-08-12 9:44AM EDT118.006.609.8010.500.00--30.00%
COF220930P001550002022-09-16 3:53PM EDT155.0053.280.000.000.00--00.00%
COF220930P001600002022-09-16 3:53PM EDT160.0058.230.000.000.00--00.00%