The Cooper Companies, Inc. (COO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO221021C00280000 | 2022-09-23 2:00PM EDT | 280.00 | 7.70 | 1.85 | 6.40 | 0.00 | - | 8 | 8 | 44.84% |
| COO221021C00290000 | 2022-09-01 10:38AM EDT | 290.00 | 13.85 | 0.10 | 4.30 | 0.00 | - | - | 2 | 46.38% |
| COO221021C00300000 | 2022-09-27 11:05AM EDT | 300.00 | 1.05 | 0.35 | 2.65 | -1.05 | -50.00% | 1 | 13 | 46.56% |
| COO221021C00310000 | 2022-09-21 10:22AM EDT | 310.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 52.56% |
| COO221021C00320000 | 2022-09-16 10:22AM EDT | 320.00 | 2.85 | 0.00 | 2.85 | 0.00 | - | 2 | 5 | 51.90% |
| COO221021C00330000 | 2022-09-07 2:03PM EDT | 330.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.04% |
| COO221021C00340000 | 2022-09-12 2:54PM EDT | 340.00 | 3.72 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 72.20% |
| COO221021C00350000 | 2022-09-12 2:59PM EDT | 350.00 | 2.84 | 0.00 | 4.80 | 0.00 | - | - | 2 | 78.04% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO221021P00165000 | 2022-08-30 12:28PM EDT | 165.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 126.71% |
| COO221021P00170000 | 2022-08-30 12:30PM EDT | 170.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 120.12% |
| COO221021P00200000 | 2022-08-31 9:31AM EDT | 200.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 1 | 63.77% |
| COO221021P00210000 | 2022-08-31 9:31AM EDT | 210.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 1 | 54.42% |
| COO221021P00240000 | 2022-09-22 9:31AM EDT | 240.00 | 1.35 | 0.10 | 4.20 | 0.00 | - | 1 | 3 | 48.95% |
| COO221021P00250000 | 2022-09-01 9:33AM EDT | 250.00 | 3.10 | 3.30 | 7.70 | 0.00 | - | - | 1 | 51.03% |
| COO221021P00260000 | 2022-09-23 2:25PM EDT | 260.00 | 6.40 | 6.90 | 8.90 | 0.00 | - | 23 | 202 | 39.95% |
| COO221021P00270000 | 2022-09-23 2:00PM EDT | 270.00 | 10.00 | 11.60 | 13.50 | 0.00 | - | 8 | 8 | 37.38% |
| COO221021P00290000 | 2022-09-07 12:44PM EDT | 290.00 | 6.50 | 22.80 | 28.90 | 0.00 | - | - | 3 | 41.24% |
| COO221021P00300000 | 2022-09-09 2:26PM EDT | 300.00 | 9.70 | 30.80 | 40.00 | 0.00 | - | 5 | 5 | 55.55% |
| COO221021P00310000 | 2022-09-13 3:36PM EDT | 310.00 | 12.90 | 40.50 | 50.00 | 0.00 | - | 1 | 1 | 63.81% |
© 2022 Yahoo. All rights reserved.
