The Cooper Companies, Inc. (COO)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO231020C00320000 | 2023-10-03 2:07PM EDT | 320.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| COO231020C00330000 | 2023-09-29 11:51AM EDT | 330.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COO231020C00340000 | 2023-09-28 12:52PM EDT | 340.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COO231020C00350000 | 2023-09-28 10:14AM EDT | 350.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COO231020C00360000 | 2023-09-26 12:54PM EDT | 360.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COO231020C00370000 | 2023-09-27 10:59AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COO231020C00380000 | 2023-09-08 11:32AM EDT | 380.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COO231020C00390000 | 2023-09-29 3:42PM EDT | 390.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COO231020C00400000 | 2023-09-29 3:42PM EDT | 400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COO231020C00410000 | 2023-09-28 12:57PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COO231020C00420000 | 2023-08-31 2:09PM EDT | 420.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 2 | 94.01% |
| COO231020C00430000 | 2023-09-11 3:42PM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COO231020C00500000 | 2023-08-21 11:29AM EDT | 500.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 0 | 132.74% |
| COO231020C00510000 | 2023-08-21 11:28AM EDT | 510.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | - | 2 | 102.69% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO231020P00280000 | 2023-10-03 10:30AM EDT | 280.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COO231020P00290000 | 2023-09-26 3:05PM EDT | 290.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COO231020P00300000 | 2023-10-02 2:17PM EDT | 300.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COO231020P00310000 | 2023-10-03 1:43PM EDT | 310.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COO231020P00320000 | 2023-10-02 2:11PM EDT | 320.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COO231020P00330000 | 2023-10-02 2:10PM EDT | 330.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COO231020P00340000 | 2023-09-26 10:06AM EDT | 340.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| COO231020P00350000 | 2023-09-27 9:58AM EDT | 350.00 | 27.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COO231020P00360000 | 2023-09-27 9:58AM EDT | 360.00 | 38.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COO231020P00370000 | 2023-09-15 1:02PM EDT | 370.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COO231020P00380000 | 2023-09-08 1:56PM EDT | 380.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
