New Zealand markets close in 20 minutes

The Cooper Companies, Inc. (COO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.78-0.30 (-0.31%)
At close: 04:00PM EST
97.78 0.00 (0.00%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO240315C000875002024-02-21 3:27PM EST87.5011.007.1012.00+11.00--2059.23%
COO240315C000900002024-02-02 10:38AM EST90.006.236.6014.00+6.23--460.62%
COO240315C000925002024-02-15 10:08AM EST92.503.656.007.20+3.65--11243.16%
COO240315C000950002024-02-22 9:35AM EST95.005.004.205.10+5.00-23237.48%
COO240315C000975002024-02-22 11:06AM EST97.503.002.803.30+3.00-575333.03%
COO240315C001000002024-02-21 3:27PM EST100.002.001.502.20+2.00--3232.91%
COO240315C001025002024-02-22 11:48AM EST102.501.000.901.25+1.00-101231.06%
COO240315C001050002024-02-22 11:39AM EST105.000.540.300.85+0.54-18332.91%
COO240315C001075002024-02-15 10:09AM EST107.500.210.100.35+0.21--1229.93%
COO240315C003500002024-01-26 3:21PM EST350.0030.0026.0032.000.00-1010644.29%
COO240315C003600002024-02-02 10:38AM EST360.0024.9018.7021.000.00-11553.10%
COO240315C003700002024-02-15 10:08AM EST370.0014.6010.9014.800.00-5428478.81%
COO240315C003800002024-02-16 3:49PM EST380.008.987.6010.10-1.52-14.48%36432.40%
COO240315C003900002024-02-16 3:49PM EST390.005.273.206.80+1.07+25.48%1187377.64%
COO240315C004000002024-02-15 10:07AM EST400.003.902.104.600.00-18349.80%
COO240315C004100002024-02-15 9:30AM EST410.001.550.952.950.00-12318.85%
COO240315C004200002024-02-16 9:30AM EST420.000.800.252.00+0.80-10294.24%
COO240315C004300002024-02-15 10:09AM EST430.000.850.003.000.00-23311.91%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO240315P000800002024-02-15 10:09AM EST80.000.310.001.50+0.31--2066.21%
COO240315P000825002024-02-21 9:49AM EST82.500.350.001.50+0.35--2458.55%
COO240315P000850002024-02-21 3:33PM EST85.000.220.001.45+0.22--1150.39%
COO240315P000875002024-02-21 3:33PM EST87.500.360.151.90+0.36--20461.87%
COO240315P000900002024-02-20 10:57AM EST90.001.300.200.75+1.30--1835.57%
COO240315P000925002024-02-15 1:58PM EST92.502.000.551.25+2.00--1234.64%
COO240315P000950002024-02-21 10:23AM EST95.001.801.301.90+1.80--132.79%
COO240315P000975002024-02-22 2:57PM EST97.502.402.152.75+2.40+2,400.00%37030.20%
COO240315P001125002024-02-14 9:31AM EST112.5021.0510.0019.80+21.05--0106.27%
COO240315P003200002024-02-15 10:09AM EST320.001.250.003.300.00-350.00%
COO240315P003300002024-02-13 9:53AM EST330.001.500.509.800.00--60.00%
COO240315P003400002024-02-13 3:05PM EST340.003.850.259.600.00-230.00%
COO240315P003500002024-02-16 2:32PM EST350.003.902.855.40-2.05-34.45%5020.00%
COO240315P003600002024-02-07 3:11PM EST360.005.303.907.900.00--20.00%
COO240315P003700002024-02-15 1:58PM EST370.008.009.3011.700.00-230.00%
COO240315P004500002024-02-14 9:31AM EST450.0084.2073.0082.700.00-100.00%