New Zealand markets close in 5 hours 55 minutes

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
348.94+2.50 (+0.72%)
At close: 04:03PM EST
348.94 +0.02 (+0.01%)
After hours: 04:03PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO230217C002200002022-11-11 1:45PM EST220.00108.0087.6096.900.00--00.00%
COO230217C002700002022-09-23 2:21PM EST270.0026.5213.2019.800.00-220.00%
COO230217C002900002022-11-17 9:36AM EST290.0029.9034.1040.200.00-1160.00%
COO230217C003000002023-01-27 3:46PM EST300.0046.7046.7055.000.00-31368.97%
COO230217C003100002022-12-16 10:50AM EST310.0020.7039.9047.700.00-31779.13%
COO230217C003200002023-01-25 11:13AM EST320.0023.7427.6034.900.00-21071.58%
COO230217C003300002023-01-27 10:28AM EST330.0022.7418.9023.600.00-11550.16%
COO230217C003400002023-01-24 9:30AM EST340.0014.728.8015.200.00-11742.37%
COO230217C003500002023-02-06 10:22AM EST350.008.505.207.700.00-7228433.96%
COO230217C003600002023-02-02 11:05AM EST360.009.001.303.700.00-221532.80%
COO230217C003700002023-01-27 10:28AM EST370.002.880.053.800.00-1545.64%
COO230217C003800002022-10-21 9:33AM EST380.000.500.004.800.00-10262.15%
COO230217C004000002022-09-08 8:31AM EST400.001.700.004.800.00-2365.70%
COO230217C004100002023-01-18 10:43AM EST410.000.300.002.750.00-505264.01%
COO230217C004200002023-01-18 10:42AM EST420.000.300.001.500.00-101162.60%
COO230217C004300002022-09-08 8:31AM EST430.000.550.004.800.00--188.70%
COO230217C004400002022-09-08 8:31AM EST440.000.400.004.800.00--195.65%
COO230217C004500002022-09-08 8:31AM EST450.000.300.004.800.00-12102.34%
COO230217C004700002022-08-02 8:31AM EST470.001.000.000.000.00--125.00%
COO230217C004800002022-08-02 8:31AM EST480.000.750.000.000.00--125.00%
COO230217C005000002022-11-08 3:20PM EST500.000.050.004.800.00--3132.28%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO230217P001350002023-02-01 10:05AM EST135.000.010.000.050.00-40474181.25%
COO230217P001400002022-12-13 9:36AM EST140.000.100.004.800.00-167317.38%
COO230217P001450002022-09-21 8:31AM EST145.000.300.000.000.00--150.00%
COO230217P001500002022-12-14 2:11PM EST150.000.300.000.300.00-120194.14%
COO230217P001550002022-09-02 8:30AM EST155.000.450.054.800.00-12286.18%
COO230217P001600002022-09-02 8:30AM EST160.000.500.004.800.00-12275.68%
COO230217P001650002022-09-02 8:30AM EST165.000.600.004.800.00-13266.06%
COO230217P001700002022-08-12 8:31AM EST170.000.550.004.800.00--1256.74%
COO230217P001750002022-09-02 8:30AM EST175.000.850.852.350.00-12228.42%
COO230217P001800002022-08-12 8:31AM EST180.000.750.004.800.00-13238.92%
COO230217P001850002022-08-26 8:31AM EST185.000.950.153.700.00-12220.07%
COO230217P001900002022-06-29 11:30AM EST190.002.620.405.000.00--1227.78%
COO230217P001950002022-12-27 10:39AM EST195.000.150.000.200.00--54131.25%
COO230217P002000002022-12-29 11:06AM EST200.000.050.001.500.00-211165.33%
COO230217P002100002022-12-29 11:06AM EST210.000.050.000.350.00--4123.63%
COO230217P002200002022-09-21 1:32PM EST220.004.604.008.600.00-26225.71%
COO230217P002300002023-01-17 3:41PM EST230.000.050.001.250.00-12124.51%
COO230217P002500002022-12-27 10:56AM EST250.000.600.001.500.00-13106.01%
COO230217P002600002022-12-20 10:58AM EST260.001.650.004.800.00-11122.17%
COO230217P002700002022-10-27 1:01PM EST270.0019.101.605.600.00-100122.46%
COO230217P002800002022-10-10 9:12AM EST280.0030.900.000.000.00-2725.00%
COO230217P002900002022-12-09 9:36AM EST290.009.700.004.800.00-1685.49%
COO230217P003000002023-02-01 11:37AM EST300.000.800.002.500.00-304761.82%
COO230217P003100002023-02-02 9:39AM EST310.000.400.001.850.00-2557.09%
COO230217P003200002023-01-06 3:09PM EST320.003.800.001.550.00-1343.27%
COO230217P003300002023-01-17 3:59PM EST330.005.000.354.000.00-11146.67%
COO230217P003400002023-01-30 10:25AM EST340.007.902.304.500.00-304234.41%
COO230217P003500002023-02-02 11:19AM EST350.003.405.608.200.00--131.65%
COO230217P003600002023-02-02 10:23AM EST360.006.1010.3015.000.00-2233.94%
COO230217P003700002022-12-15 10:23AM EST370.0046.0018.8026.200.00-2252.48%
COO230217P003800002022-11-07 2:48PM EST380.00108.0064.1069.700.00-30198.54%
COO230217P003900002023-01-20 2:47PM EST390.0045.5336.1043.500.00-1057.41%