The Cooper Companies, Inc. (COO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240816C00082500 | 2024-02-12 3:09PM EDT | 82.50 | 16.27 | 17.60 | 26.80 | 0.00 | - | - | 4 | 100.96% |
| COO240816C00090000 | 2024-04-26 3:58PM EDT | 90.00 | 4.80 | 4.60 | 4.90 | -2.30 | -32.39% | 26 | 1 | 27.65% |
| COO240816C00092500 | 2024-04-26 1:10PM EDT | 92.50 | 3.70 | 3.50 | 3.80 | -0.50 | -11.90% | 26 | 17 | 27.15% |
| COO240816C00095000 | 2024-04-26 11:43AM EDT | 95.00 | 2.75 | 2.60 | 2.80 | -0.55 | -16.67% | 6 | 25 | 26.23% |
| COO240816C00097500 | 2024-04-26 11:43AM EDT | 97.50 | 2.00 | 0.30 | 2.05 | -1.70 | -45.95% | 5 | 50 | 25.73% |
| COO240816C00100000 | 2024-04-26 3:58PM EDT | 100.00 | 1.40 | 1.35 | 1.50 | -0.20 | -12.50% | 2 | 78 | 25.54% |
| COO240816C00102500 | 2024-04-15 12:46PM EDT | 102.50 | 2.25 | 0.90 | 1.05 | 0.00 | - | 1 | 20 | 25.14% |
| COO240816C00105000 | 2024-04-18 12:01PM EDT | 105.00 | 1.30 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 25.10% |
| COO240816C00107500 | 2024-03-22 3:35PM EDT | 107.50 | 3.70 | 0.75 | 0.90 | 0.00 | - | 5 | 18 | 28.97% |
| COO240816C00110000 | 2024-04-17 9:48AM EDT | 110.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 1 | 4 | 25.54% |
| COO240816C00112500 | 2024-04-26 10:40AM EDT | 112.50 | 0.30 | 0.15 | 0.30 | -0.10 | -25.00% | 8 | 29 | 25.93% |
| COO240816C00120000 | 2024-01-25 10:30AM EDT | 120.00 | 0.85 | 0.45 | 2.25 | 0.00 | - | - | 40 | 51.89% |
| COO240816C00122500 | 2024-03-14 9:30AM EDT | 122.50 | 1.35 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 32.96% |
| COO240816C00127500 | 2024-02-01 10:30AM EDT | 127.50 | 0.48 | 0.75 | 8.60 | 0.00 | - | - | 4 | 75.27% |
| COO240816C00130000 | 2024-02-21 2:21PM EDT | 130.00 | 0.50 | 0.25 | 3.60 | 0.00 | - | - | 2 | 57.52% |
| COO240816C00330000 | 2024-02-12 3:09PM EDT | 330.00 | 65.08 | 56.60 | 64.90 | 0.00 | - | - | 1 | 487.98% |
| COO240816C00380000 | 2024-02-16 1:44PM EDT | 380.00 | 28.72 | 23.70 | 30.40 | +28.72 | - | 2 | 0 | 304.67% |
| COO240816C00390000 | 2024-01-31 11:09AM EDT | 390.00 | 25.60 | 19.10 | 26.90 | 0.00 | - | 2 | 4 | 286.17% |
| COO240816C00400000 | 2024-02-06 11:38AM EDT | 400.00 | 19.00 | 15.20 | 22.10 | 0.00 | - | 8 | 22 | 265.63% |
| COO240816C00430000 | 2024-02-15 3:07PM EDT | 430.00 | 10.80 | 6.40 | 12.40 | +10.80 | - | 3 | 3 | 218.25% |
| COO240816C00450000 | 2024-01-22 3:50PM EDT | 450.00 | 10.00 | 3.20 | 10.90 | 0.00 | - | - | 2 | 205.59% |
| COO240816C00480000 | 2024-01-25 10:30AM EDT | 480.00 | 3.40 | 1.30 | 9.80 | 0.00 | - | 10 | 10 | 198.80% |
| COO240816C00510000 | 2024-02-01 10:30AM EDT | 510.00 | 1.90 | 0.70 | 9.40 | 0.00 | - | - | 1 | 199.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240816P00070000 | 2024-02-01 10:30AM EDT | 70.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | - | 24 | 50.48% |
| COO240816P00072500 | 2024-04-18 10:01AM EDT | 72.50 | 0.55 | 0.05 | 0.50 | 0.00 | - | 1 | 29 | 27.27% |
| COO240816P00075000 | 2024-02-01 10:31AM EDT | 75.00 | 1.15 | 0.00 | 0.60 | 0.00 | - | - | 28 | 24.95% |
| COO240816P00077500 | 2024-04-16 10:48AM EDT | 77.50 | 0.90 | 0.25 | 1.05 | 0.00 | - | 1 | 21 | 25.61% |
| COO240816P00080000 | 2024-04-26 3:30PM EDT | 80.00 | 1.25 | 0.35 | 1.40 | +0.25 | +25.00% | 24 | 7 | 24.20% |
| COO240816P00082500 | 2024-04-26 2:55PM EDT | 82.50 | 1.75 | 0.75 | 1.95 | -0.25 | -12.50% | 7 | 25 | 23.35% |
| COO240816P00085000 | 2024-04-15 2:01PM EDT | 85.00 | 1.85 | 0.45 | 2.65 | 0.00 | - | - | 38 | 22.41% |
| COO240816P00087500 | 2024-04-26 3:30PM EDT | 87.50 | 3.30 | 3.30 | 3.60 | +0.20 | +6.45% | 4 | 5 | 21.77% |
| COO240816P00090000 | 2024-04-26 3:58PM EDT | 90.00 | 4.60 | 4.50 | 4.70 | +0.20 | +4.55% | 21 | 40 | 20.74% |
| COO240816P00092500 | 2024-04-26 3:36PM EDT | 92.50 | 5.80 | 5.80 | 6.10 | +1.50 | +34.88% | 21 | 86 | 20.02% |
| COO240816P00095000 | 2024-04-24 12:26PM EDT | 95.00 | 6.10 | 5.90 | 9.20 | 0.00 | - | 7 | 48 | 27.56% |
| COO240816P00097500 | 2024-04-12 11:38AM EDT | 97.50 | 6.20 | 8.60 | 10.40 | 0.00 | - | 13 | 59 | 23.85% |
| COO240816P00100000 | 2024-04-11 2:27PM EDT | 100.00 | 5.90 | 10.10 | 12.90 | 0.00 | - | 16 | 44 | 27.16% |
| COO240816P00102500 | 2024-04-05 3:49PM EDT | 102.50 | 6.50 | 11.50 | 15.30 | 0.00 | - | 9 | 36 | 29.55% |
| COO240816P00107500 | 2024-04-12 10:15AM EDT | 107.50 | 13.00 | 16.20 | 20.30 | 0.00 | - | 1 | 0 | 35.13% |
| COO240816P00280000 | 2024-02-01 10:30AM EDT | 280.00 | 2.90 | 1.40 | 3.50 | 0.00 | - | - | 6 | 0.00% |
| COO240816P00290000 | 2024-02-01 10:30AM EDT | 290.00 | 3.70 | 2.35 | 3.90 | 0.00 | - | 6 | 7 | 0.00% |
| COO240816P00300000 | 2024-02-01 10:31AM EDT | 300.00 | 4.60 | 2.60 | 4.80 | 0.00 | - | 6 | 7 | 0.00% |
| COO240816P00310000 | 2024-02-12 2:21PM EDT | 310.00 | 4.60 | 3.10 | 6.20 | 0.00 | - | 1 | 5 | 0.00% |
| COO240816P00360000 | 2024-02-14 2:02PM EDT | 360.00 | 17.10 | 13.00 | 19.50 | 0.00 | - | 2 | 2 | 0.00% |
| COO240816P00370000 | 2024-02-01 10:31AM EDT | 370.00 | 20.20 | 17.00 | 23.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.