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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO241115C000950002024-02-23 1:31PM EST95.0011.200.000.000.00-400.39%
COO241115C000975002024-02-27 2:40PM EST97.508.000.000.000.00-201.56%
COO241115C001075002024-02-20 9:30AM EST107.509.900.000.000.00--03.13%
COO241115C001300002024-01-24 9:30AM EST130.000.930.401.400.00--830.57%
COO241115C001400002024-02-23 3:27PM EST140.000.500.000.000.00-1012.50%
COO241115C001450002024-02-23 9:49AM EST145.000.650.000.000.00-4012.50%
COO241115C001650002023-11-30 9:33AM EST165.00175.00216.00226.000.00--10.00%
COO241115C003000002023-10-02 2:37PM EST300.0052.3053.4061.000.00--3281.25%
COO241115C003300002023-12-13 3:47PM EST330.0055.5072.5080.900.00-10386.11%
COO241115C003700002023-12-19 2:36PM EST370.0039.3547.1054.000.00--1267.54%
COO241115C003800002024-02-12 1:33PM EST380.0041.0031.6040.300.00-34219.68%
COO241115C003900002023-12-28 9:52AM EST390.0038.7028.7034.400.00-14207.14%
COO241115C004000002023-12-14 9:56AM EST400.0026.4030.0034.200.00--10210.30%
COO241115C004100002023-10-30 10:07AM EST410.0010.3011.7016.800.00--6153.63%
COO241115C004200002023-10-30 10:23AM EST420.008.409.7013.900.00--4145.98%
COO241115C004300002023-12-21 10:48AM EST430.0015.8021.2027.000.00-35188.98%
COO241115C004400002023-12-28 11:48AM EST440.0017.3011.2014.900.00-513153.08%
COO241115C004500002023-12-22 12:31PM EST450.0012.8010.7014.400.00-17152.42%
COO241115C004600002023-12-27 11:56AM EST460.0012.207.7010.000.00-26139.00%
COO241115C004700002023-08-23 11:53AM EST470.0014.001.7510.500.00-931127.69%
COO241115C005200002024-01-24 9:30AM EST520.003.701.404.200.00-12112.71%
COO241115C005600002023-09-13 11:51AM EST560.001.501.0010.000.00--1132.90%
COO241115C005800002024-01-03 9:49AM EST580.001.550.751.200.00-11599.19%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO241115P000625002024-02-21 2:21PM EST62.500.950.000.000.00--012.50%
COO241115P000800002024-01-23 2:41PM EST80.001.831.552.300.00--8024.52%
COO241115P000900002024-02-22 1:46PM EST90.004.200.000.000.00-101.56%
COO241115P000950002024-02-01 12:48PM EST95.006.750.000.000.00--00.00%
COO241115P001750002023-09-22 11:57AM EST175.001.150.006.300.00--10.00%
COO241115P002400002023-11-13 10:29AM EST240.006.601.353.400.00--10.00%
COO241115P002500002023-11-29 2:13PM EST250.006.000.009.600.00-110.00%
COO241115P002600002023-09-29 1:54PM EST260.0010.7711.3017.800.00-110.00%
COO241115P002700002023-09-08 9:08AM EST270.005.5011.6016.300.00-770.00%
COO241115P002800002023-12-08 9:50AM EST280.008.904.706.000.00-100.00%
COO241115P002900002023-12-08 9:49AM EST290.0011.106.209.200.00-100.00%
COO241115P003000002023-12-08 9:49AM EST300.0013.407.7012.000.00-170.00%
COO241115P003100002023-10-03 12:36PM EST310.0028.4220.7026.100.00--20.00%
COO241115P003200002024-01-23 2:41PM EST320.007.307.9012.100.00-1200.00%
COO241115P003300002023-10-03 10:18AM EST330.0039.9527.0036.200.00-10180.00%
COO241115P003400002024-01-04 9:51AM EST340.0018.4012.5015.300.00-990.00%
COO241115P003500002024-01-04 9:52AM EST350.0021.5815.0018.100.00-990.00%
COO241115P003700002023-12-19 2:36PM EST370.0028.0020.1022.600.00--90.00%
COO241115P003800002024-02-01 12:48PM EST380.0027.0026.0032.100.00-2100.00%
COO241115P003900002023-12-28 9:53AM EST390.0029.2031.8036.500.00--80.00%