The Cooper Companies, Inc. (COO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO220819C00280000 | 2022-08-10 12:29PM EDT | 280.00 | 52.08 | 42.00 | 51.90 | 0.00 | - | 2 | 0 | 227.78% |
| COO220819C00300000 | 2022-07-05 2:12PM EDT | 300.00 | 23.10 | 23.70 | 33.10 | 0.00 | - | - | 1 | 100.59% |
| COO220819C00310000 | 2022-07-18 12:34PM EDT | 310.00 | 4.00 | 15.60 | 25.20 | 0.00 | - | 1 | 27 | 102.42% |
| COO220819C00320000 | 2022-07-29 2:34PM EDT | 320.00 | 13.89 | 4.90 | 9.50 | 0.00 | - | 2 | 208 | 55.52% |
| COO220819C00330000 | 2022-08-15 10:09AM EDT | 330.00 | 8.95 | 0.10 | 4.50 | 0.00 | - | 6 | 5 | 60.74% |
| COO220819C00340000 | 2022-08-03 9:31AM EDT | 340.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| COO220819C00350000 | 2022-07-11 3:31PM EDT | 350.00 | 2.25 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 91.65% |
| COO220819C00360000 | 2022-07-18 9:32AM EDT | 360.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 89.75% |
| COO220819C00370000 | 2022-07-13 10:46AM EDT | 370.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 146.73% |
| COO220819C00380000 | 2022-07-05 12:14PM EDT | 380.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 167.72% |
| COO220819C00390000 | 2022-06-14 10:06AM EDT | 390.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COO220819C00400000 | 2022-06-01 2:26PM EDT | 400.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 206.20% |
| COO220819C00420000 | 2022-03-17 1:42PM EDT | 420.00 | 32.70 | 13.50 | 20.70 | 0.00 | - | - | 1 | 463.23% |
| COO220819C00430000 | 2022-03-17 1:51PM EDT | 430.00 | 28.00 | 9.80 | 18.00 | 0.00 | - | - | 2 | 444.65% |
| COO220819C00440000 | 2022-04-21 9:46AM EDT | 440.00 | 15.60 | 0.00 | 4.80 | 0.00 | - | - | 6 | 273.00% |
| COO220819C00450000 | 2022-04-20 11:30AM EDT | 450.00 | 12.10 | 0.00 | 4.80 | 0.00 | - | 8 | 4 | 288.09% |
| COO220819C00480000 | 2022-02-22 3:52PM EDT | 480.00 | 6.00 | 4.30 | 5.90 | 0.00 | - | 3 | 5 | 395.17% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO220819P00180000 | 2022-05-16 9:30AM EDT | 180.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | - | 1 | 447.17% |
| COO220819P00190000 | 2022-05-16 9:30AM EDT | 190.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 2 | 479.69% |
| COO220819P00195000 | 2022-05-16 9:30AM EDT | 195.00 | 1.15 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 394.43% |
| COO220819P00200000 | 2022-05-16 12:10AM EDT | 200.00 | 1.65 | 0.00 | 1.45 | 0.00 | - | - | 1 | 349.41% |
| COO220819P00210000 | 2022-05-10 9:30AM EDT | 210.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COO220819P00230000 | 2022-06-15 9:30AM EDT | 230.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COO220819P00240000 | 2022-06-21 9:30AM EDT | 240.00 | 1.55 | 0.00 | 1.40 | 0.00 | - | - | 1 | 233.01% |
| COO220819P00270000 | 2022-07-19 11:51AM EDT | 270.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 209.42% |
| COO220819P00280000 | 2022-07-27 10:24AM EDT | 280.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 179.30% |
| COO220819P00290000 | 2022-07-19 11:41AM EDT | 290.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 149.32% |
| COO220819P00300000 | 2022-07-15 12:03PM EDT | 300.00 | 15.14 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 119.04% |
| COO220819P00310000 | 2022-08-05 3:48PM EDT | 310.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 16 | 7 | 59.03% |
| COO220819P00320000 | 2022-08-08 11:48AM EDT | 320.00 | 1.00 | 0.05 | 3.10 | 0.00 | - | 1 | 2 | 62.26% |
| COO220819P00330000 | 2022-08-15 10:22AM EDT | 330.00 | 2.10 | 1.70 | 6.40 | 0.00 | - | 4 | 4 | 48.78% |
| COO220819P00340000 | 2022-07-14 11:32AM EDT | 340.00 | 54.30 | 6.20 | 11.00 | 0.00 | - | 6 | 76 | 0.00% |
| COO220819P00350000 | 2022-06-02 3:45PM EDT | 350.00 | 20.89 | 30.00 | 37.00 | 0.00 | - | 3 | 11 | 199.35% |
| COO220819P00360000 | 2022-05-06 2:12PM EDT | 360.00 | 37.00 | 23.50 | 33.20 | 0.00 | - | 36 | 11 | 67.09% |
| COO220819P00370000 | 2022-06-17 1:06PM EDT | 370.00 | 61.14 | 71.70 | 81.00 | 0.00 | - | 17 | 23 | 509.20% |
| COO220819P00380000 | 2022-06-29 3:48PM EDT | 380.00 | 58.30 | 48.00 | 57.60 | 0.00 | - | 3 | 0 | 205.64% |
| COO220819P00390000 | 2022-05-27 1:35PM EDT | 390.00 | 45.05 | 61.70 | 71.50 | 0.00 | - | 5 | 0 | 210.30% |
| COO220819P00400000 | 2022-04-21 9:46AM EDT | 400.00 | 16.40 | 59.50 | 67.50 | 0.00 | - | 6 | 14 | 0.00% |
| COO220819P00430000 | 2022-04-21 10:51AM EDT | 430.00 | 31.50 | 85.00 | 93.40 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
