New Zealand markets closed

The Cooper Companies, Inc. (COO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.19+8.59 (+9.18%)
At close: 04:00PM EST
102.00 -0.19 (-0.19%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO240315C000875002024-03-01 12:42PM EST87.5014.5010.0015.50+3.50+31.82%152069.39%
COO240315C000900002024-03-01 3:36PM EST90.0012.207.0012.40+7.20+144.00%82342.04%
COO240315C000925002024-03-01 12:07PM EST92.509.405.1014.10+5.80+161.11%48504110.47%
COO240315C000950002024-03-01 1:23PM EST95.007.483.009.90+5.13+218.30%8223272.58%
COO240315C000975002024-03-01 3:54PM EST97.505.004.905.70+3.55+244.83%5561,37335.13%
COO240315C001000002024-03-01 3:51PM EST100.002.952.954.70+2.10+247.06%7317744.29%
COO240315C001025002024-03-01 3:35PM EST102.501.651.552.85+1.20+266.67%646437.55%
COO240315C001050002024-03-01 3:35PM EST105.000.800.301.70+0.51+175.86%1882935.72%
COO240315C001075002024-03-01 3:50PM EST107.500.270.250.50+0.07+35.00%443227.00%
COO240315C003500002024-01-26 3:21PM EST350.0030.0026.0032.000.00-1010780.08%
COO240315C003600002024-02-02 10:38AM EST360.0024.9018.7021.000.00-11670.65%
COO240315C003700002024-02-15 10:08AM EST370.0014.6010.9014.800.00-5428581.13%
COO240315C003800002024-02-16 3:49PM EST380.008.987.6010.10-1.52-14.48%36525.15%
COO240315C003900002024-02-16 3:49PM EST390.005.273.206.80+1.07+25.48%1187458.89%
COO240315C004000002024-02-15 10:07AM EST400.003.902.104.600.00-18425.29%
COO240315C004100002024-02-15 9:30AM EST410.001.550.952.950.00-12387.79%
COO240315C004200002024-02-16 9:30AM EST420.000.800.252.00+0.80-10357.91%
COO240315C004300002024-02-15 10:09AM EST430.000.850.003.000.00-23379.69%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO240315P000800002024-03-01 10:50AM EST80.000.050.004.00-0.20-80.00%126128.81%
COO240315P000825002024-02-29 1:49PM EST82.500.280.000.000.00-12425.00%
COO240315P000850002024-03-01 3:36PM EST85.000.050.000.05-0.40-88.89%154844.53%
COO240315P000875002024-03-01 11:40AM EST87.500.220.000.10-0.43-66.15%120842.87%
COO240315P000900002024-03-01 2:57PM EST90.000.100.000.90-1.25-92.59%113950.64%
COO240315P000925002024-03-01 9:39AM EST92.500.050.000.30-2.25-97.83%41,09137.89%
COO240315P000950002024-03-01 3:13PM EST95.000.250.100.35-3.30-92.96%1542631.40%
COO240315P000975002024-03-01 11:00AM EST97.500.850.155.40-3.35-79.76%244261.04%
COO240315P001125002024-02-14 9:31AM EST112.5021.055.8015.000.00--0106.54%
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%