New Zealand markets closed

The Cooper Companies, Inc. (COO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.74-0.76 (-0.80%)
At close: 04:00PM EST
93.74 0.00 (0.00%)
After hours: 04:06PM EST
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO240517C000900002024-01-26 1:32PM EST90.007.239.1010.000.00--10046.67%
COO240517C000925002024-01-25 11:56AM EST92.506.787.408.400.00--15644.71%
COO240517C000950002024-02-26 11:24AM EST95.004.860.000.000.00-100.78%
COO240517C000975002024-02-26 11:00AM EST97.503.650.000.000.00-401.56%
COO240517C001000002024-02-27 3:11PM EST100.002.390.000.000.00-403.13%
COO240517C001025002024-02-21 10:20AM EST102.503.100.000.000.00--06.25%
COO240517C001150002024-02-09 11:49AM EST115.000.130.000.000.00--012.50%
COO240517C001175002024-01-26 3:42PM EST117.500.210.102.200.00--850.18%
COO240517C002900002023-12-08 9:37AM EST290.0057.9079.4088.000.00--0794.36%
COO240517C003100002023-12-18 12:13PM EST310.0066.5079.1088.000.00-715797.14%
COO240517C003300002023-12-13 11:03AM EST330.0033.1061.5067.000.00-1420573.46%
COO240517C003400002023-12-13 11:03AM EST340.0026.7053.1058.900.00-1634512.95%
COO240517C003500002023-12-14 3:05PM EST350.0037.0045.4050.800.00-147462.71%
COO240517C003600002024-01-26 1:32PM EST360.0028.9026.9031.700.00-625353.80%
COO240517C003700002024-01-25 11:56AM EST370.0027.1020.8024.800.00-239319.34%
COO240517C003800002024-02-16 10:46AM EST380.0018.8016.7019.70-5.80-23.58%137294.95%
COO240517C003900002024-02-02 9:32AM EST390.0015.5012.0015.500.00-429269.90%
COO240517C004000002024-02-09 1:28PM EST400.0011.307.2011.700.00-1018242.93%
COO240517C004200002024-01-09 12:00PM EST420.006.704.408.500.00--1223.78%
COO240517C004300002023-10-05 8:30AM EST430.002.303.006.900.00--2212.18%
COO240517C004500002024-01-12 12:25PM EST450.003.301.803.600.00-11190.67%
COO240517C004600002024-02-09 11:49AM EST460.000.500.709.800.00--0221.07%
COO240517C004700002024-01-26 3:42PM EST470.000.850.109.800.00-22220.02%
COO240517C005100002023-09-22 11:56AM EST510.000.400.001.800.00--1167.97%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO240517P000725002024-02-14 2:13PM EST72.500.300.000.000.00--012.50%
COO240517P000750002024-02-13 2:10PM EST75.000.380.000.000.00--012.50%
COO240517P000775002024-02-01 9:30AM EST77.500.780.000.000.00--012.50%
COO240517P000875002024-02-09 10:59AM EST87.502.150.000.000.00--03.13%
COO240517P000900002024-02-21 3:58PM EST90.001.500.000.000.00--01.56%
COO240517P000925002024-02-08 11:03AM EST92.503.880.000.000.00--00.78%
COO240517P000950002024-02-12 1:21PM EST95.004.180.000.000.00--00.00%
COO240517P001750002023-09-21 8:37AM EST175.000.400.002.000.00--10.00%
COO240517P002400002023-10-03 11:06AM EST240.004.401.654.600.00--10.00%
COO240517P002500002023-12-05 3:29PM EST250.002.400.004.800.00--90.00%
COO240517P002700002024-01-11 2:15PM EST270.000.950.003.300.00-110.00%
COO240517P002800002023-10-11 10:26AM EST280.0011.205.209.200.00-10120.00%
COO240517P002900002024-02-14 2:13PM EST290.001.200.103.800.00-1130.00%
COO240517P003000002024-02-13 2:10PM EST300.001.501.052.250.00-1320.00%
COO240517P003100002024-02-01 9:30AM EST310.003.101.604.800.00-110.00%
COO240517P003200002023-12-12 11:54AM EST320.0010.102.204.500.00-170.00%
COO240517P003300002023-11-21 11:21AM EST330.0017.205.808.900.00-2100.00%
COO240517P003400002024-01-17 1:09PM EST340.006.604.109.100.00-1130.00%
COO240517P003500002024-02-09 10:59AM EST350.008.607.8011.100.00-3160.00%
COO240517P003600002024-01-22 2:45PM EST360.007.508.8014.000.00-3150.00%
COO240517P003700002024-02-08 11:03AM EST370.0015.5013.6018.300.00-280.00%
COO240517P003800002024-02-12 1:21PM EST380.0016.7018.7022.400.00-1140.00%
COO240517P003900002024-01-19 10:05AM EST390.0020.2024.9028.900.00-10110.00%
COO240517P004400002023-11-30 9:33AM EST440.00109.0057.6064.700.00--00.00%
COO240517P004500002023-11-30 9:33AM EST450.00119.0066.9076.000.00--00.00%
COO240517P005100002023-11-30 9:33AM EST510.00179.20126.90136.000.00--00.00%