New Zealand markets open in 3 hours 19 minutes

The Cooper Companies, Inc. (COO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
315.95-2.56 (-0.80%)
As of 02:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO220715C002800002022-06-24 2:10PM EDT280.0042.0130.4039.700.00-10075.44%
COO220715C003000002022-06-21 1:08PM EDT300.0012.3013.4020.500.00--250.11%
COO220715C003200002022-06-22 10:57AM EDT320.004.001.105.900.00--135.23%
COO220715C003300002022-06-30 9:30AM EDT330.002.350.004.600.00-1445.22%
COO220715C003400002022-06-24 2:10PM EDT340.002.410.002.950.00-11248.71%
COO220715C003500002022-06-23 9:30AM EDT350.000.350.004.800.00-220555.76%
COO220715C003600002022-06-16 9:39AM EDT360.000.550.004.800.00-1165.59%
COO220715C003700002022-06-10 11:15AM EDT370.001.700.004.800.00-3374.74%
COO220715C003800002022-06-06 9:38AM EDT380.002.500.004.800.00-1183.36%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO220715P001900002022-06-13 10:26AM EDT190.000.300.000.550.00-28823133.20%
COO220715P001950002022-06-13 10:18AM EDT195.000.350.004.800.00-48119186.79%
COO220715P002000002022-05-31 11:42AM EDT200.000.300.000.450.00-2420117.77%
COO220715P002100002022-05-26 2:26PM EDT210.000.450.004.800.00--14162.84%
COO220715P002500002022-07-05 1:53PM EDT250.000.050.002.50-2.67-98.16%2289.38%
COO220715P002600002022-06-16 3:11PM EDT260.002.080.050.900.00--263.18%
COO220715P002700002022-06-02 2:14PM EDT270.002.100.004.800.00--178.00%
COO220715P002800002022-06-15 9:30AM EDT280.002.550.002.900.00--155.64%
COO220715P002900002022-06-24 3:59PM EDT290.001.500.003.200.00-4157.02%
COO220715P003000002022-06-30 9:30AM EDT300.003.201.805.400.00--154.81%
COO220715P003200002022-06-24 3:26PM EDT320.008.616.4014.200.00-41254.82%
COO220715P003300002022-06-24 3:46PM EDT330.0013.5514.5020.500.00-7754.63%
COO220715P003400002022-06-27 3:30PM EDT340.0019.6621.8031.000.00-3371.47%