New Zealand markets closed

The Cooper Companies, Inc. (COO)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
312.91+1.01 (+0.32%)
At close: 04:00PM EDT
312.91 0.00 (0.00%)
After hours: 04:22PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO231020C003200002023-10-03 2:07PM EDT320.004.200.000.000.00-1203.13%
COO231020C003300002023-09-29 11:51AM EDT330.004.000.000.000.00-306.25%
COO231020C003400002023-09-28 12:52PM EDT340.001.350.000.000.00-906.25%
COO231020C003500002023-09-28 10:14AM EDT350.000.600.000.000.00-1012.50%
COO231020C003600002023-09-26 12:54PM EDT360.000.450.000.000.00-1012.50%
COO231020C003700002023-09-27 10:59AM EDT370.000.050.000.000.00-1012.50%
COO231020C003800002023-09-08 11:32AM EDT380.001.500.000.000.00-2025.00%
COO231020C003900002023-09-29 3:42PM EDT390.000.500.000.000.00-1025.00%
COO231020C004000002023-09-29 3:42PM EDT400.000.250.000.000.00-1025.00%
COO231020C004100002023-09-28 12:57PM EDT410.000.100.000.000.00-10025.00%
COO231020C004200002023-08-31 2:09PM EDT420.000.650.004.800.00--294.01%
COO231020C004300002023-09-11 3:42PM EDT430.000.100.000.000.00--025.00%
COO231020C005000002023-08-21 11:29AM EDT500.000.150.004.800.00--0132.74%
COO231020C005100002023-08-21 11:28AM EDT510.000.200.000.850.00--2102.69%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO231020P002800002023-10-03 10:30AM EDT280.001.000.000.000.00-1012.50%
COO231020P002900002023-09-26 3:05PM EDT290.000.700.000.000.00--06.25%
COO231020P003000002023-10-02 2:17PM EDT300.003.100.000.000.00-303.13%
COO231020P003100002023-10-03 1:43PM EDT310.006.000.000.000.00-101.56%
COO231020P003200002023-10-02 2:11PM EDT320.0011.000.000.000.00-200.00%
COO231020P003300002023-10-02 2:10PM EDT330.0019.650.000.000.00-100.00%
COO231020P003400002023-09-26 10:06AM EDT340.0015.450.000.000.00-10100.00%
COO231020P003500002023-09-27 9:58AM EDT350.0027.280.000.000.00-1000.00%
COO231020P003600002023-09-27 9:58AM EDT360.0038.070.000.000.00-800.00%
COO231020P003700002023-09-15 1:02PM EDT370.0028.800.000.000.00-100.00%
COO231020P003800002023-09-08 1:56PM EDT380.0031.050.000.000.00-100.00%