The Cooper Companies, Inc. (COO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO230217C00290000 | 2022-08-10 12:29PM EDT | 290.00 | 57.08 | 55.70 | 64.00 | +57.08 | - | - | 2 | 94.66% |
| COO230217C00350000 | 2022-07-05 2:17PM EDT | 350.00 | 18.50 | 18.70 | 27.00 | 0.00 | - | - | 0 | 66.11% |
| COO230217C00450000 | 2022-08-09 9:31AM EDT | 450.00 | 2.15 | 1.50 | 4.80 | 0.00 | - | 1 | 1 | 50.80% |
| COO230217C00470000 | 2022-08-02 9:31AM EDT | 470.00 | 1.00 | 0.40 | 5.00 | 0.00 | - | 1 | 1 | 52.30% |
| COO230217C00480000 | 2022-08-02 9:31AM EDT | 480.00 | 0.75 | 0.20 | 4.90 | 0.00 | - | 1 | 1 | 53.19% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO230217P00150000 | 2022-08-11 9:31AM EDT | 150.00 | 0.30 | 0.00 | 4.80 | +0.30 | - | 1 | 0 | 64.05% |
| COO230217P00180000 | 2022-07-07 3:42PM EDT | 180.00 | 1.41 | 0.00 | 4.80 | 0.00 | - | - | 2 | 57.46% |
| COO230217P00200000 | 2022-08-03 9:31AM EDT | 200.00 | 1.85 | 0.55 | 2.05 | 0.00 | - | - | 1 | 36.51% |
| COO230217P00230000 | 2022-08-05 11:59AM EDT | 230.00 | 3.60 | 1.60 | 4.40 | 0.00 | - | - | 1 | 30.09% |
| COO230217P00250000 | 2022-07-29 3:59PM EDT | 250.00 | 5.80 | 2.80 | 7.60 | 0.00 | - | - | 1 | 26.40% |
| COO230217P00270000 | 2022-07-15 11:27AM EDT | 270.00 | 17.60 | 5.00 | 12.00 | 0.00 | - | - | 4 | 21.26% |
| COO230217P00290000 | 2022-07-28 12:50PM EDT | 290.00 | 14.72 | 6.50 | 15.50 | 0.00 | - | - | 3 | 7.97% |
| COO230217P00300000 | 2022-08-11 11:44AM EDT | 300.00 | 13.14 | 9.00 | 15.50 | +13.14 | - | 4 | 15 | 0.00% |
| COO230217P00310000 | 2022-08-10 12:11PM EDT | 310.00 | 18.65 | 12.70 | 21.00 | -0.51 | -2.66% | 9 | 12 | 0.00% |
| COO230217P00320000 | 2022-08-10 12:01PM EDT | 320.00 | 21.94 | 15.50 | 23.80 | -17.79 | -44.78% | 2 | 6 | 0.00% |
| COO230217P00370000 | 2022-07-22 2:31PM EDT | 370.00 | 64.00 | 42.50 | 50.90 | 0.00 | - | - | 18 | 0.00% |
© 2022 Yahoo. All rights reserved.
