The Cooper Companies, Inc. (COO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO241115C00041250 | 2024-04-15 12:00AM EDT | 41.25 | 43.75 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115C00075000 | 2024-04-15 12:00AM EDT | 75.00 | 13.07 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115C00082500 | 2024-04-15 12:00AM EDT | 82.50 | 13.88 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115C00085000 | 2024-04-01 11:51AM EDT | 85.00 | 18.90 | 10.20 | 13.40 | 0.00 | - | - | 1 | 0.00% |
| COO241115C00090000 | 2024-09-04 3:14PM EDT | 90.00 | 16.20 | 20.10 | 24.00 | 0.00 | - | 3 | 14 | 64.40% |
| COO241115C00092500 | 2024-08-29 2:00PM EDT | 92.50 | 15.60 | 17.70 | 21.50 | 0.00 | - | 1 | 5 | 58.98% |
| COO241115C00095000 | 2024-08-29 10:02AM EDT | 95.00 | 11.60 | 15.40 | 18.10 | 0.00 | - | 3 | 75 | 45.92% |
| COO241115C00097500 | 2024-08-30 10:04AM EDT | 97.50 | 10.60 | 14.20 | 15.60 | 0.00 | - | 1 | 266 | 40.97% |
| COO241115C00100000 | 2024-09-05 12:29PM EDT | 100.00 | 8.60 | 12.10 | 14.60 | 0.00 | - | 2 | 75 | 47.16% |
| COO241115C00102500 | 2024-09-13 2:35PM EDT | 102.50 | 9.60 | 9.90 | 10.60 | 0.00 | - | 1 | 29 | 30.97% |
| COO241115C00105000 | 2024-09-19 11:41AM EDT | 105.00 | 7.58 | 8.00 | 8.40 | -0.12 | -1.56% | 1 | 64 | 27.83% |
| COO241115C00107500 | 2024-09-13 12:12PM EDT | 107.50 | 6.10 | 6.20 | 6.60 | 0.00 | - | 2 | 109 | 26.56% |
| COO241115C00110000 | 2024-09-17 3:20PM EDT | 110.00 | 4.10 | 4.50 | 4.90 | 0.00 | - | 15 | 188 | 24.84% |
| COO241115C00112500 | 2024-09-19 3:48PM EDT | 112.50 | 3.26 | 3.20 | 3.50 | +0.26 | +8.67% | 5 | 48 | 23.62% |
| COO241115C00115000 | 2024-09-19 3:48PM EDT | 115.00 | 2.24 | 2.10 | 2.40 | -0.21 | -8.57% | 5 | 61 | 22.75% |
| COO241115C00117500 | 2024-09-19 10:44AM EDT | 117.50 | 0.60 | 1.30 | 1.70 | -1.17 | -66.10% | 10 | 92 | 22.96% |
| COO241115C00120000 | 2024-09-16 1:22PM EDT | 120.00 | 1.12 | 0.65 | 1.00 | 0.00 | - | 8 | 22 | 21.73% |
| COO241115C00122500 | 2024-08-30 3:34PM EDT | 122.50 | 0.23 | 0.20 | 2.40 | 0.00 | - | 20 | 20 | 35.84% |
| COO241115C00127500 | 2024-06-05 9:30AM EDT | 127.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| COO241115C00130000 | 2024-01-24 10:30AM EDT | 130.00 | 0.93 | 0.40 | 1.40 | 0.00 | - | - | 8 | 38.23% |
| COO241115C00140000 | 2024-02-28 1:21PM EDT | 140.00 | 0.50 | 0.10 | 0.70 | 0.00 | - | 1 | 1 | 41.04% |
| COO241115C00145000 | 2024-09-16 10:19AM EDT | 145.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 54 | 42.29% |
| COO241115C00165000 | 2023-11-30 10:33AM EDT | 165.00 | 175.00 | 216.00 | 226.00 | 0.00 | - | - | 1 | 0.00% |
| COO241115C00300000 | 2023-10-02 3:37PM EDT | 300.00 | 52.30 | 54.50 | 60.90 | 0.00 | - | - | 3 | 512.09% |
| COO241115C00330000 | 2023-12-13 4:47PM EDT | 330.00 | 55.50 | 72.50 | 80.90 | 0.00 | - | 1 | 0 | 664.22% |
| COO241115C00370000 | 2023-12-19 3:36PM EDT | 370.00 | 39.35 | 47.20 | 54.00 | 0.00 | - | - | 1 | 494.19% |
| COO241115C00380000 | 2024-02-12 2:33PM EDT | 380.00 | 41.00 | 31.60 | 40.30 | 0.00 | - | 3 | 4 | 411.68% |
| COO241115C00390000 | 2023-12-28 10:52AM EDT | 390.00 | 38.70 | 28.70 | 34.40 | 0.00 | - | 1 | 4 | 389.82% |
| COO241115C00400000 | 2023-12-14 10:56AM EDT | 400.00 | 26.40 | 30.00 | 34.20 | 0.00 | - | - | 10 | 396.14% |
| COO241115C00410000 | 2023-10-30 11:07AM EDT | 410.00 | 10.30 | 11.60 | 14.20 | 0.00 | - | 6 | 6 | 283.03% |
| COO241115C00420000 | 2023-10-30 11:23AM EDT | 420.00 | 8.40 | 9.70 | 11.20 | 0.00 | - | 4 | 4 | 268.40% |
| COO241115C00430000 | 2023-12-21 11:48AM EDT | 430.00 | 15.80 | 21.20 | 27.00 | 0.00 | - | 3 | 5 | 358.87% |
| COO241115C00440000 | 2023-12-28 12:48PM EDT | 440.00 | 17.30 | 11.20 | 14.90 | 0.00 | - | 5 | 13 | 292.36% |
| COO241115C00450000 | 2023-12-22 1:31PM EDT | 450.00 | 12.80 | 12.10 | 16.90 | 0.00 | - | 1 | 0 | 304.82% |
| COO241115C00460000 | 2023-12-27 12:56PM EDT | 460.00 | 12.20 | 7.70 | 10.00 | 0.00 | - | 2 | 6 | 266.43% |
| COO241115C00470000 | 2023-08-23 12:53PM EDT | 470.00 | 14.00 | 1.75 | 10.50 | 0.00 | - | 9 | 31 | 245.23% |
| COO241115C00520000 | 2024-01-24 10:30AM EDT | 520.00 | 3.70 | 1.40 | 4.20 | 0.00 | - | 1 | 2 | 217.80% |
| COO241115C00560000 | 2023-09-13 12:51PM EDT | 560.00 | 1.50 | 1.00 | 10.00 | 0.00 | - | - | 1 | 257.52% |
| COO241115C00580000 | 2024-01-03 10:49AM EDT | 580.00 | 1.55 | 0.75 | 1.20 | 0.00 | - | 1 | 15 | 192.87% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO241115P00043750 | 2024-04-15 12:01AM EDT | 43.75 | 0.29 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115P00060000 | 2024-04-15 12:01AM EDT | 60.00 | 1.65 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115P00062500 | 2024-03-06 3:24PM EDT | 62.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 80.81% |
| COO241115P00065000 | 2024-04-15 12:01AM EDT | 65.00 | 2.69 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115P00067500 | 2024-04-15 12:01AM EDT | 67.50 | 1.38 | - | - | 0.00 | - | - | - | 0.00% |
| COO241115P00070000 | 2024-05-01 1:04PM EDT | 70.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 104.83% |
| COO241115P00072500 | 2024-05-14 10:05AM EDT | 72.50 | 0.60 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 64.01% |
| COO241115P00075000 | 2024-09-03 2:29PM EDT | 75.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 38 | 53.03% |
| COO241115P00077500 | 2024-05-31 1:09PM EDT | 77.50 | 1.15 | 0.90 | 2.30 | 0.00 | - | 50 | 55 | 76.66% |
| COO241115P00080000 | 2024-08-30 9:30AM EDT | 80.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 99 | 53.17% |
| COO241115P00082500 | 2024-08-15 10:08AM EDT | 82.50 | 1.60 | 0.05 | 2.25 | 0.00 | - | 15 | 117 | 60.30% |
| COO241115P00085000 | 2024-09-17 9:30AM EDT | 85.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 52 | 45.02% |
| COO241115P00087500 | 2024-08-09 11:52AM EDT | 87.50 | 3.20 | 0.25 | 0.45 | 0.00 | - | 36 | 73 | 40.09% |
| COO241115P00090000 | 2024-08-28 3:01PM EDT | 90.00 | 2.45 | 0.00 | 0.50 | 0.00 | - | 10 | 166 | 37.21% |
| COO241115P00092500 | 2024-09-09 10:40AM EDT | 92.50 | 0.60 | 0.00 | 0.55 | 0.00 | - | 2 | 81 | 34.16% |
| COO241115P00095000 | 2024-09-12 9:48AM EDT | 95.00 | 0.60 | 0.10 | 0.50 | 0.00 | - | 3 | 62 | 29.54% |
| COO241115P00097500 | 2024-09-05 11:12AM EDT | 97.50 | 1.00 | 0.25 | 0.60 | 0.00 | - | 4 | 53 | 27.10% |
| COO241115P00100000 | 2024-09-18 12:47PM EDT | 100.00 | 0.75 | 0.50 | 0.75 | 0.00 | - | 6 | 39 | 24.85% |
| COO241115P00102500 | 2024-09-19 3:48PM EDT | 102.50 | 0.89 | 0.80 | 1.00 | -0.41 | -31.54% | 5 | 338 | 23.02% |
| COO241115P00105000 | 2024-09-19 3:37PM EDT | 105.00 | 1.35 | 1.20 | 1.35 | -0.20 | -12.90% | 17 | 37 | 21.20% |
| COO241115P00107500 | 2024-09-18 2:41PM EDT | 107.50 | 2.12 | 1.80 | 1.95 | +0.22 | +11.58% | 24 | 88 | 20.07% |
| COO241115P00110000 | 2024-09-19 3:48PM EDT | 110.00 | 2.76 | 2.55 | 3.00 | -0.09 | -3.16% | 5 | 65 | 20.23% |
| COO241115P00112500 | 2024-09-16 3:17PM EDT | 112.50 | 4.00 | 3.70 | 4.10 | 0.00 | - | 3 | 48 | 19.04% |
| COO241115P00120000 | 2024-09-10 2:41PM EDT | 120.00 | 11.80 | 8.90 | 11.10 | 0.00 | - | - | 2 | 30.52% |
| COO241115P00175000 | 2023-09-22 12:57PM EDT | 175.00 | 1.15 | 0.00 | 6.30 | 0.00 | - | - | 1 | 0.00% |
| COO241115P00240000 | 2023-11-13 11:29AM EDT | 240.00 | 6.60 | 1.05 | 2.95 | 0.00 | - | - | 1 | 0.00% |
| COO241115P00250000 | 2023-11-29 3:13PM EDT | 250.00 | 6.00 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 0.00% |
| COO241115P00260000 | 2023-09-29 2:54PM EDT | 260.00 | 10.77 | 11.30 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
| COO241115P00270000 | 2023-09-08 10:08AM EDT | 270.00 | 5.50 | 11.60 | 16.30 | 0.00 | - | 7 | 7 | 0.00% |
| COO241115P00280000 | 2023-12-08 10:50AM EDT | 280.00 | 8.90 | 4.70 | 6.00 | 0.00 | - | 1 | 0 | 0.00% |
| COO241115P00290000 | 2023-12-08 10:49AM EDT | 290.00 | 11.10 | 6.20 | 9.20 | 0.00 | - | 1 | 0 | 0.00% |
| COO241115P00300000 | 2023-12-08 10:49AM EDT | 300.00 | 13.40 | 7.70 | 12.00 | 0.00 | - | 1 | 7 | 0.00% |
| COO241115P00310000 | 2023-10-03 1:36PM EDT | 310.00 | 28.42 | 21.60 | 24.10 | 0.00 | - | - | 2 | 0.00% |
| COO241115P00320000 | 2024-01-23 3:41PM EDT | 320.00 | 7.30 | 7.90 | 12.10 | 0.00 | - | 1 | 20 | 0.00% |
| COO241115P00330000 | 2023-10-03 11:18AM EDT | 330.00 | 39.95 | 27.80 | 36.30 | 0.00 | - | 10 | 18 | 0.00% |
| COO241115P00340000 | 2024-01-04 10:51AM EDT | 340.00 | 18.40 | 12.50 | 15.30 | 0.00 | - | 9 | 9 | 0.00% |
| COO241115P00350000 | 2024-01-04 10:52AM EDT | 350.00 | 21.58 | 15.00 | 18.10 | 0.00 | - | 9 | 9 | 0.00% |
| COO241115P00370000 | 2023-12-19 3:36PM EDT | 370.00 | 28.00 | 19.60 | 23.00 | 0.00 | - | - | 9 | 0.00% |
| COO241115P00380000 | 2024-02-01 1:48PM EDT | 380.00 | 27.00 | 26.00 | 32.10 | 0.00 | - | 2 | 10 | 0.00% |
| COO241115P00390000 | 2023-12-28 10:53AM EDT | 390.00 | 29.20 | 31.80 | 36.50 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.