New Zealand markets close in 6 hours 49 minutes

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
326.97-2.10 (-0.64%)
At close: 04:03PM EDT
326.97 +0.64 (+0.20%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO220819C002800002022-08-10 12:29PM EDT280.0052.0842.0051.900.00-20227.78%
COO220819C003000002022-07-05 2:12PM EDT300.0023.1023.7033.100.00--1100.59%
COO220819C003100002022-07-18 12:34PM EDT310.004.0015.6025.200.00-127102.42%
COO220819C003200002022-07-29 2:34PM EDT320.0013.894.909.500.00-220855.52%
COO220819C003300002022-08-15 10:09AM EDT330.008.950.104.500.00-6560.74%
COO220819C003400002022-08-03 9:31AM EDT340.003.300.000.000.00-16312.50%
COO220819C003500002022-07-11 3:31PM EDT350.002.250.003.800.00-1191.65%
COO220819C003600002022-07-18 9:32AM EDT360.000.800.001.500.00-101089.75%
COO220819C003700002022-07-13 10:46AM EDT370.000.350.004.800.00-11146.73%
COO220819C003800002022-07-05 12:14PM EDT380.000.050.004.800.00-12167.72%
COO220819C003900002022-06-14 10:06AM EDT390.001.300.000.000.00-1150.00%
COO220819C004000002022-06-01 2:26PM EDT400.005.300.004.800.00-11206.20%
COO220819C004200002022-03-17 1:42PM EDT420.0032.7013.5020.700.00--1463.23%
COO220819C004300002022-03-17 1:51PM EDT430.0028.009.8018.000.00--2444.65%
COO220819C004400002022-04-21 9:46AM EDT440.0015.600.004.800.00--6273.00%
COO220819C004500002022-04-20 11:30AM EDT450.0012.100.004.800.00-84288.09%
COO220819C004800002022-02-22 3:52PM EDT480.006.004.305.900.00-35395.17%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO220819P001800002022-05-16 9:30AM EDT180.000.750.002.250.00--1447.17%
COO220819P001900002022-05-16 9:30AM EDT190.000.900.004.800.00--2479.69%
COO220819P001950002022-05-16 9:30AM EDT195.001.150.002.250.00-23394.43%
COO220819P002000002022-05-16 12:10AM EDT200.001.650.001.450.00--1349.41%
COO220819P002100002022-05-10 9:30AM EDT210.002.100.000.000.00-1050.00%
COO220819P002300002022-06-15 9:30AM EDT230.001.500.000.000.00--150.00%
COO220819P002400002022-06-21 9:30AM EDT240.001.550.001.400.00--1233.01%
COO220819P002700002022-07-19 11:51AM EDT270.001.900.004.800.00-14209.42%
COO220819P002800002022-07-27 10:24AM EDT280.001.200.004.800.00-49179.30%
COO220819P002900002022-07-19 11:41AM EDT290.006.100.004.800.00-15149.32%
COO220819P003000002022-07-15 12:03PM EDT300.0015.140.004.800.00-47119.04%
COO220819P003100002022-08-05 3:48PM EDT310.001.350.001.500.00-16759.03%
COO220819P003200002022-08-08 11:48AM EDT320.001.000.053.100.00-1262.26%
COO220819P003300002022-08-15 10:22AM EDT330.002.101.706.400.00-4448.78%
COO220819P003400002022-07-14 11:32AM EDT340.0054.306.2011.000.00-6760.00%
COO220819P003500002022-06-02 3:45PM EDT350.0020.8930.0037.000.00-311199.35%
COO220819P003600002022-05-06 2:12PM EDT360.0037.0023.5033.200.00-361167.09%
COO220819P003700002022-06-17 1:06PM EDT370.0061.1471.7081.000.00-1723509.20%
COO220819P003800002022-06-29 3:48PM EDT380.0058.3048.0057.600.00-30205.64%
COO220819P003900002022-05-27 1:35PM EDT390.0045.0561.7071.500.00-50210.30%
COO220819P004000002022-04-21 9:46AM EDT400.0016.4059.5067.500.00-6140.00%
COO220819P004300002022-04-21 10:51AM EDT430.0031.5085.0093.400.00--60.00%