New Zealand markets closed

The Cooper Companies, Inc. (COO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.46-0.38 (-0.37%)
At close: 04:00PM EDT
101.46 0.00 (0.00%)
After hours: 04:29PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO240419C000800002024-03-07 11:18AM EDT80.0023.6020.0023.800.00-101463.87%
COO240419C000900002024-03-01 12:22PM EDT90.0012.009.5014.400.00-2076.15%
COO240419C000925002024-03-01 1:26PM EDT92.5010.507.2011.800.00-1465.38%
COO240419C000950002024-03-15 2:17PM EDT95.006.456.309.400.00-84456.84%
COO240419C000975002024-03-15 12:45PM EDT97.504.303.106.900.00-473346.75%
COO240419C001000002024-03-25 3:28PM EDT100.002.961.602.95+0.47+18.88%56821.22%
COO240419C001025002024-03-26 11:07AM EDT102.501.101.151.400.00-155218.36%
COO240419C001050002024-03-27 9:39AM EDT105.000.650.450.650.00-526018.60%
COO240419C001075002024-03-22 11:23AM EDT107.500.360.100.350.00-35820.46%
COO240419C001100002024-03-21 2:41PM EDT110.000.250.000.500.00-43328.71%
COO240419C001125002024-03-04 12:14PM EDT112.500.850.000.350.00-1030.86%
COO240419C001150002024-03-05 10:37AM EDT115.000.500.004.800.00--166.99%
COO240419C001175002024-03-19 9:31AM EDT117.500.050.000.150.00-1133.50%
COO240419C003800002024-02-16 3:47PM EDT380.0014.5012.9014.40+14.50-70469.95%
COO240419C003900002024-02-16 2:07PM EDT390.0010.907.7011.30+10.90-1920425.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO240419P000775002024-02-29 3:56PM EDT77.500.250.004.800.00--10114.94%
COO240419P000800002024-02-29 11:41AM EDT80.000.360.000.200.00--4754.20%
COO240419P000875002024-02-28 10:58AM EDT87.501.380.000.400.00--943.07%
COO240419P000900002024-02-21 2:07PM EDT90.001.300.000.750.00--144.09%
COO240419P000925002024-03-22 11:23AM EDT92.500.560.000.750.00-3536.91%
COO240419P000950002024-03-28 10:25AM EDT95.000.100.050.20-0.55-84.62%1820119.53%
COO240419P000975002024-03-20 12:34PM EDT97.500.800.250.400.00-7522516.99%
COO240419P001000002024-03-20 1:39PM EDT100.001.600.750.950.00-2522915.60%
COO240419P001025002024-03-19 11:32AM EDT102.502.001.902.100.00-2616914.92%
COO240419P001050002024-03-07 12:15PM EDT105.003.801.855.900.00-1237.50%