The Cooper Companies, Inc. (COO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO230217C00220000 | 2022-11-11 1:45PM EST | 220.00 | 108.00 | 87.60 | 96.90 | 0.00 | - | - | 0 | 0.00% |
| COO230217C00270000 | 2022-09-23 2:21PM EST | 270.00 | 26.52 | 13.20 | 19.80 | 0.00 | - | 2 | 2 | 0.00% |
| COO230217C00290000 | 2022-11-17 9:36AM EST | 290.00 | 29.90 | 34.10 | 40.20 | 0.00 | - | 1 | 16 | 0.00% |
| COO230217C00300000 | 2023-01-27 3:46PM EST | 300.00 | 46.70 | 52.40 | 59.20 | 0.00 | - | 3 | 13 | 61.89% |
| COO230217C00310000 | 2022-12-16 10:50AM EST | 310.00 | 20.70 | 39.90 | 47.70 | 0.00 | - | 3 | 17 | 67.74% |
| COO230217C00320000 | 2023-01-25 11:13AM EST | 320.00 | 23.74 | 31.80 | 39.10 | 0.00 | - | 2 | 10 | 64.67% |
| COO230217C00330000 | 2023-01-27 10:28AM EST | 330.00 | 22.74 | 23.50 | 27.80 | 0.00 | - | 1 | 15 | 45.42% |
| COO230217C00340000 | 2023-01-24 9:30AM EST | 340.00 | 14.72 | 15.30 | 22.20 | 0.00 | - | 1 | 17 | 52.65% |
| COO230217C00350000 | 2023-02-02 12:46PM EST | 350.00 | 17.87 | 9.00 | 12.10 | 0.00 | - | 3 | 212 | 36.54% |
| COO230217C00360000 | 2023-02-02 11:05AM EST | 360.00 | 9.00 | 4.00 | 5.80 | 0.00 | - | 2 | 215 | 30.73% |
| COO230217C00370000 | 2023-01-27 10:28AM EST | 370.00 | 2.88 | 0.70 | 2.80 | 0.00 | - | 1 | 5 | 30.68% |
| COO230217C00380000 | 2022-10-21 9:33AM EST | 380.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 2 | 50.72% |
| COO230217C00400000 | 2022-09-08 8:31AM EST | 400.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 55.29% |
| COO230217C00410000 | 2023-01-18 10:43AM EST | 410.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 50 | 52 | 62.85% |
| COO230217C00420000 | 2023-01-18 10:42AM EST | 420.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 70.01% |
| COO230217C00430000 | 2022-09-08 8:31AM EST | 430.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 76.81% |
| COO230217C00440000 | 2022-09-08 8:31AM EST | 440.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 83.28% |
| COO230217C00450000 | 2022-09-08 8:31AM EST | 450.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 89.49% |
| COO230217C00470000 | 2022-08-02 8:31AM EST | 470.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COO230217C00480000 | 2022-08-02 8:31AM EST | 480.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COO230217C00500000 | 2022-11-08 3:20PM EST | 500.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 3 | 117.26% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO230217P00135000 | 2023-02-01 10:05AM EST | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 474 | 169.53% |
| COO230217P00140000 | 2022-12-13 9:36AM EST | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 67 | 295.56% |
| COO230217P00145000 | 2022-09-21 8:31AM EST | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COO230217P00150000 | 2022-12-14 2:11PM EST | 150.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 181.25% |
| COO230217P00155000 | 2022-09-02 8:30AM EST | 155.00 | 0.45 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 266.94% |
| COO230217P00160000 | 2022-09-02 8:30AM EST | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 257.28% |
| COO230217P00165000 | 2022-09-02 8:30AM EST | 165.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 248.44% |
| COO230217P00170000 | 2022-08-12 8:31AM EST | 170.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 239.89% |
| COO230217P00175000 | 2022-09-02 8:30AM EST | 175.00 | 0.85 | 0.85 | 2.35 | 0.00 | - | 1 | 2 | 213.72% |
| COO230217P00180000 | 2022-08-12 8:31AM EST | 180.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 223.54% |
| COO230217P00185000 | 2022-08-26 8:31AM EST | 185.00 | 0.95 | 0.15 | 3.70 | 0.00 | - | 1 | 2 | 206.15% |
| COO230217P00190000 | 2022-06-29 11:30AM EST | 190.00 | 2.62 | 0.40 | 5.00 | 0.00 | - | - | 1 | 213.40% |
| COO230217P00195000 | 2022-12-27 10:39AM EST | 195.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 54 | 123.44% |
| COO230217P00200000 | 2022-12-29 11:06AM EST | 200.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 155.47% |
| COO230217P00210000 | 2022-12-29 11:06AM EST | 210.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 4 | 116.80% |
| COO230217P00220000 | 2022-09-21 1:32PM EST | 220.00 | 4.60 | 4.00 | 8.60 | 0.00 | - | 2 | 6 | 212.18% |
| COO230217P00230000 | 2023-01-17 3:41PM EST | 230.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 98.24% |
| COO230217P00250000 | 2022-12-27 10:56AM EST | 250.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 101.12% |
| COO230217P00260000 | 2022-12-20 10:58AM EST | 260.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 116.70% |
| COO230217P00270000 | 2022-10-27 1:01PM EST | 270.00 | 19.10 | 1.60 | 5.60 | 0.00 | - | 10 | 0 | 117.32% |
| COO230217P00280000 | 2022-10-10 9:12AM EST | 280.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| COO230217P00290000 | 2022-12-09 9:36AM EST | 290.00 | 9.70 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 83.28% |
| COO230217P00300000 | 2023-02-01 11:37AM EST | 300.00 | 0.80 | 0.00 | 1.65 | 0.00 | - | 30 | 47 | 55.79% |
| COO230217P00310000 | 2023-02-02 9:39AM EST | 310.00 | 0.40 | 0.00 | 2.95 | 0.00 | - | 2 | 5 | 53.91% |
| COO230217P00320000 | 2023-01-06 3:09PM EST | 320.00 | 3.80 | 0.00 | 1.55 | 0.00 | - | 1 | 3 | 44.70% |
| COO230217P00330000 | 2023-01-17 3:59PM EST | 330.00 | 5.00 | 0.05 | 2.55 | 0.00 | - | 1 | 11 | 41.08% |
| COO230217P00340000 | 2023-01-30 10:25AM EST | 340.00 | 7.90 | 0.35 | 4.30 | 0.00 | - | 30 | 42 | 37.90% |
| COO230217P00360000 | 2023-02-02 10:23AM EST | 360.00 | 6.10 | 8.70 | 10.90 | 0.00 | - | 2 | 2 | 29.15% |
| COO230217P00370000 | 2022-12-15 10:23AM EST | 370.00 | 46.00 | 18.80 | 26.20 | 0.00 | - | 2 | 2 | 63.68% |
| COO230217P00380000 | 2022-11-07 2:48PM EST | 380.00 | 108.00 | 64.10 | 69.70 | 0.00 | - | 3 | 0 | 193.46% |
| COO230217P00390000 | 2023-01-20 2:47PM EST | 390.00 | 45.53 | 31.40 | 39.20 | 0.00 | - | 1 | 0 | 54.76% |
© 2023 Yahoo. All rights reserved.
