The Cooper Companies, Inc. (COO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO230217C00220000 | 2022-11-11 1:45PM EST | 220.00 | 108.00 | 87.60 | 96.90 | 0.00 | - | - | 0 | 0.00% |
| COO230217C00270000 | 2022-09-23 2:21PM EST | 270.00 | 26.52 | 13.20 | 19.80 | 0.00 | - | 2 | 2 | 0.00% |
| COO230217C00290000 | 2022-11-17 9:36AM EST | 290.00 | 29.90 | 34.10 | 40.20 | 0.00 | - | 1 | 16 | 0.00% |
| COO230217C00300000 | 2023-01-27 3:46PM EST | 300.00 | 46.70 | 46.70 | 55.00 | 0.00 | - | 3 | 13 | 68.97% |
| COO230217C00310000 | 2022-12-16 10:50AM EST | 310.00 | 20.70 | 39.90 | 47.70 | 0.00 | - | 3 | 17 | 79.13% |
| COO230217C00320000 | 2023-01-25 11:13AM EST | 320.00 | 23.74 | 27.60 | 34.90 | 0.00 | - | 2 | 10 | 71.58% |
| COO230217C00330000 | 2023-01-27 10:28AM EST | 330.00 | 22.74 | 18.90 | 23.60 | 0.00 | - | 1 | 15 | 50.16% |
| COO230217C00340000 | 2023-01-24 9:30AM EST | 340.00 | 14.72 | 8.80 | 15.20 | 0.00 | - | 1 | 17 | 42.37% |
| COO230217C00350000 | 2023-02-06 10:22AM EST | 350.00 | 8.50 | 5.20 | 7.70 | 0.00 | - | 72 | 284 | 33.96% |
| COO230217C00360000 | 2023-02-02 11:05AM EST | 360.00 | 9.00 | 1.30 | 3.70 | 0.00 | - | 2 | 215 | 32.80% |
| COO230217C00370000 | 2023-01-27 10:28AM EST | 370.00 | 2.88 | 0.05 | 3.80 | 0.00 | - | 1 | 5 | 45.64% |
| COO230217C00380000 | 2022-10-21 9:33AM EST | 380.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 2 | 62.15% |
| COO230217C00400000 | 2022-09-08 8:31AM EST | 400.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 65.70% |
| COO230217C00410000 | 2023-01-18 10:43AM EST | 410.00 | 0.30 | 0.00 | 2.75 | 0.00 | - | 50 | 52 | 64.01% |
| COO230217C00420000 | 2023-01-18 10:42AM EST | 420.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 62.60% |
| COO230217C00430000 | 2022-09-08 8:31AM EST | 430.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.70% |
| COO230217C00440000 | 2022-09-08 8:31AM EST | 440.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 95.65% |
| COO230217C00450000 | 2022-09-08 8:31AM EST | 450.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 102.34% |
| COO230217C00470000 | 2022-08-02 8:31AM EST | 470.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COO230217C00480000 | 2022-08-02 8:31AM EST | 480.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COO230217C00500000 | 2022-11-08 3:20PM EST | 500.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 3 | 132.28% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO230217P00135000 | 2023-02-01 10:05AM EST | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 474 | 181.25% |
| COO230217P00140000 | 2022-12-13 9:36AM EST | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 67 | 317.38% |
| COO230217P00145000 | 2022-09-21 8:31AM EST | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COO230217P00150000 | 2022-12-14 2:11PM EST | 150.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 194.14% |
| COO230217P00155000 | 2022-09-02 8:30AM EST | 155.00 | 0.45 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 286.18% |
| COO230217P00160000 | 2022-09-02 8:30AM EST | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 275.68% |
| COO230217P00165000 | 2022-09-02 8:30AM EST | 165.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 266.06% |
| COO230217P00170000 | 2022-08-12 8:31AM EST | 170.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 256.74% |
| COO230217P00175000 | 2022-09-02 8:30AM EST | 175.00 | 0.85 | 0.85 | 2.35 | 0.00 | - | 1 | 2 | 228.42% |
| COO230217P00180000 | 2022-08-12 8:31AM EST | 180.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 238.92% |
| COO230217P00185000 | 2022-08-26 8:31AM EST | 185.00 | 0.95 | 0.15 | 3.70 | 0.00 | - | 1 | 2 | 220.07% |
| COO230217P00190000 | 2022-06-29 11:30AM EST | 190.00 | 2.62 | 0.40 | 5.00 | 0.00 | - | - | 1 | 227.78% |
| COO230217P00195000 | 2022-12-27 10:39AM EST | 195.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 54 | 131.25% |
| COO230217P00200000 | 2022-12-29 11:06AM EST | 200.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 165.33% |
| COO230217P00210000 | 2022-12-29 11:06AM EST | 210.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 4 | 123.63% |
| COO230217P00220000 | 2022-09-21 1:32PM EST | 220.00 | 4.60 | 4.00 | 8.60 | 0.00 | - | 2 | 6 | 225.71% |
| COO230217P00230000 | 2023-01-17 3:41PM EST | 230.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 124.51% |
| COO230217P00250000 | 2022-12-27 10:56AM EST | 250.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 106.01% |
| COO230217P00260000 | 2022-12-20 10:58AM EST | 260.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 122.17% |
| COO230217P00270000 | 2022-10-27 1:01PM EST | 270.00 | 19.10 | 1.60 | 5.60 | 0.00 | - | 10 | 0 | 122.46% |
| COO230217P00280000 | 2022-10-10 9:12AM EST | 280.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| COO230217P00290000 | 2022-12-09 9:36AM EST | 290.00 | 9.70 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 85.49% |
| COO230217P00300000 | 2023-02-01 11:37AM EST | 300.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 30 | 47 | 61.82% |
| COO230217P00310000 | 2023-02-02 9:39AM EST | 310.00 | 0.40 | 0.00 | 1.85 | 0.00 | - | 2 | 5 | 57.09% |
| COO230217P00320000 | 2023-01-06 3:09PM EST | 320.00 | 3.80 | 0.00 | 1.55 | 0.00 | - | 1 | 3 | 43.27% |
| COO230217P00330000 | 2023-01-17 3:59PM EST | 330.00 | 5.00 | 0.35 | 4.00 | 0.00 | - | 1 | 11 | 46.67% |
| COO230217P00340000 | 2023-01-30 10:25AM EST | 340.00 | 7.90 | 2.30 | 4.50 | 0.00 | - | 30 | 42 | 34.41% |
| COO230217P00350000 | 2023-02-02 11:19AM EST | 350.00 | 3.40 | 5.60 | 8.20 | 0.00 | - | - | 1 | 31.65% |
| COO230217P00360000 | 2023-02-02 10:23AM EST | 360.00 | 6.10 | 10.30 | 15.00 | 0.00 | - | 2 | 2 | 33.94% |
| COO230217P00370000 | 2022-12-15 10:23AM EST | 370.00 | 46.00 | 18.80 | 26.20 | 0.00 | - | 2 | 2 | 52.48% |
| COO230217P00380000 | 2022-11-07 2:48PM EST | 380.00 | 108.00 | 64.10 | 69.70 | 0.00 | - | 3 | 0 | 198.54% |
| COO230217P00390000 | 2023-01-20 2:47PM EST | 390.00 | 45.53 | 36.10 | 43.50 | 0.00 | - | 1 | 0 | 57.41% |
© 2023 Yahoo. All rights reserved.
