New Zealand markets closed

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
385.20+5.74 (+1.51%)
At close: 04:02PM EST
385.20 0.00 (0.00%)
After hours: 04:56PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO220218C002200002021-11-15 10:33AM EST220.00202.28176.30183.900.00-10243.47%
COO220218C003200002021-11-10 6:55AM EST320.00120.6079.5082.500.00-22120.14%
COO220218C003300002021-11-10 6:55AM EST330.00117.8067.7073.000.00-110106.46%
COO220218C003400002021-11-30 10:00AM EST340.0048.6081.3089.900.00--3175.37%
COO220218C003800002021-11-30 12:22PM EST380.0020.5046.5049.000.00-11123.64%
COO220218C003900002022-01-26 10:00AM EST390.0016.497.8010.500.00-252934.40%
COO220218C004000002022-01-28 3:33PM EST400.004.203.606.10-3.47-45.24%85032.18%
COO220218C004100002022-01-26 3:04PM EST410.002.851.653.100.00-2622530.19%
COO220218C004200002022-01-26 10:01AM EST420.003.960.301.750.00-257230.70%
COO220218C004300002022-01-26 3:51PM EST430.001.170.053.300.00-42344.02%
COO220218C004400002022-01-14 1:10PM EST440.002.200.001.450.00-25139.72%
COO220218C004500002022-01-06 11:41AM EST450.002.230.000.250.00-51231.93%
COO220218C004600002022-01-24 12:22PM EST460.000.710.000.250.00-1335.67%
COO220218C004700002021-11-10 6:55AM EST470.0013.601.552.000.00-1056.23%
COO220218C004800002021-10-26 2:45PM EST480.005.001.002.400.00-11560.03%
COO220218C004900002021-11-10 6:55AM EST490.004.300.551.200.00-11256.30%
COO220218C005000002021-11-08 11:06AM EST500.003.900.201.300.00-12858.42%
COO220218C005100002021-11-09 12:53PM EST510.004.100.551.750.00-1266.89%
COO220218C005200002021-11-10 6:55AM EST520.001.301.152.000.00-6874.89%
COO220218C006200002021-11-10 6:55AM EST620.000.600.000.000.00-3250.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO220218P002000002021-11-22 10:09AM EST200.000.300.051.000.00-1104129.10%
COO220218P003000002022-01-24 12:23PM EST300.001.550.502.000.00-1565.33%
COO220218P003200002022-01-27 12:17PM EST320.001.650.352.650.00-1253.56%
COO220218P003300002022-01-27 12:17PM EST330.002.101.202.950.00-1250.59%
COO220218P003400002022-01-27 12:23PM EST340.003.001.204.600.00-1255.91%
COO220218P003500002022-01-26 9:37AM EST350.002.901.504.300.00-11845.98%
COO220218P003600002022-01-25 10:28AM EST360.005.503.805.800.00-254042.64%
COO220218P003700002022-01-27 12:23PM EST370.008.405.808.100.00-12140.00%
COO220218P003800002022-01-28 3:50PM EST380.0010.238.2011.80-2.27-18.16%426038.94%
COO220218P003900002022-01-27 11:58AM EST390.0015.1513.2016.200.00-322336.86%
COO220218P004000002022-01-26 11:48AM EST400.0018.0018.9022.200.00-52536.04%
COO220218P004100002022-01-24 1:38PM EST410.0034.3026.2032.000.00-22330844.10%
COO220218P004200002022-01-24 1:38PM EST420.0042.3034.0041.900.00-53551.54%
COO220218P004300002022-01-24 1:38PM EST430.0050.7042.4050.500.00-2253.65%
COO220218P005000002021-11-10 6:55AM EST500.0056.5097.50105.500.00-110.00%