New Zealand markets closed

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
354.49-8.04 (-2.22%)
At close: 04:03PM EST
354.20 -0.29 (-0.08%)
After hours: 05:24PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO230217C002200002022-11-11 1:45PM EST220.00108.0087.6096.900.00--00.00%
COO230217C002700002022-09-23 2:21PM EST270.0026.5213.2019.800.00-220.00%
COO230217C002900002022-11-17 9:36AM EST290.0029.9034.1040.200.00-1160.00%
COO230217C003000002023-01-27 3:46PM EST300.0046.7052.4059.200.00-31361.89%
COO230217C003100002022-12-16 10:50AM EST310.0020.7039.9047.700.00-31767.74%
COO230217C003200002023-01-25 11:13AM EST320.0023.7431.8039.100.00-21064.67%
COO230217C003300002023-01-27 10:28AM EST330.0022.7423.5027.800.00-11545.42%
COO230217C003400002023-01-24 9:30AM EST340.0014.7215.3022.200.00-11752.65%
COO230217C003500002023-02-02 12:46PM EST350.0017.879.0012.100.00-321236.54%
COO230217C003600002023-02-02 11:05AM EST360.009.004.005.800.00-221530.73%
COO230217C003700002023-01-27 10:28AM EST370.002.880.702.800.00-1530.68%
COO230217C003800002022-10-21 9:33AM EST380.000.500.004.800.00-10250.72%
COO230217C004000002022-09-08 8:31AM EST400.001.700.004.800.00-2355.29%
COO230217C004100002023-01-18 10:43AM EST410.000.300.004.800.00-505262.85%
COO230217C004200002023-01-18 10:42AM EST420.000.300.004.800.00-101170.01%
COO230217C004300002022-09-08 8:31AM EST430.000.550.004.800.00--176.81%
COO230217C004400002022-09-08 8:31AM EST440.000.400.004.800.00--183.28%
COO230217C004500002022-09-08 8:31AM EST450.000.300.004.800.00-1289.49%
COO230217C004700002022-08-02 8:31AM EST470.001.000.000.000.00--125.00%
COO230217C004800002022-08-02 8:31AM EST480.000.750.000.000.00--125.00%
COO230217C005000002022-11-08 3:20PM EST500.000.050.004.800.00--3117.26%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO230217P001350002023-02-01 10:05AM EST135.000.010.000.050.00-40474169.53%
COO230217P001400002022-12-13 9:36AM EST140.000.100.004.800.00-167295.56%
COO230217P001450002022-09-21 8:31AM EST145.000.300.000.000.00--150.00%
COO230217P001500002022-12-14 2:11PM EST150.000.300.000.300.00-120181.25%
COO230217P001550002022-09-02 8:30AM EST155.000.450.054.800.00-12266.94%
COO230217P001600002022-09-02 8:30AM EST160.000.500.004.800.00-12257.28%
COO230217P001650002022-09-02 8:30AM EST165.000.600.004.800.00-13248.44%
COO230217P001700002022-08-12 8:31AM EST170.000.550.004.800.00--1239.89%
COO230217P001750002022-09-02 8:30AM EST175.000.850.852.350.00-12213.72%
COO230217P001800002022-08-12 8:31AM EST180.000.750.004.800.00-13223.54%
COO230217P001850002022-08-26 8:31AM EST185.000.950.153.700.00-12206.15%
COO230217P001900002022-06-29 11:30AM EST190.002.620.405.000.00--1213.40%
COO230217P001950002022-12-27 10:39AM EST195.000.150.000.200.00--54123.44%
COO230217P002000002022-12-29 11:06AM EST200.000.050.001.500.00-211155.47%
COO230217P002100002022-12-29 11:06AM EST210.000.050.000.350.00--4116.80%
COO230217P002200002022-09-21 1:32PM EST220.004.604.008.600.00-26212.18%
COO230217P002300002023-01-17 3:41PM EST230.000.050.000.350.00-1298.24%
COO230217P002500002022-12-27 10:56AM EST250.000.600.001.500.00-13101.12%
COO230217P002600002022-12-20 10:58AM EST260.001.650.004.800.00-11116.70%
COO230217P002700002022-10-27 1:01PM EST270.0019.101.605.600.00-100117.32%
COO230217P002800002022-10-10 9:12AM EST280.0030.900.000.000.00-2725.00%
COO230217P002900002022-12-09 9:36AM EST290.009.700.004.800.00-1683.28%
COO230217P003000002023-02-01 11:37AM EST300.000.800.001.650.00-304755.79%
COO230217P003100002023-02-02 9:39AM EST310.000.400.002.950.00-2553.91%
COO230217P003200002023-01-06 3:09PM EST320.003.800.001.550.00-1344.70%
COO230217P003300002023-01-17 3:59PM EST330.005.000.052.550.00-11141.08%
COO230217P003400002023-01-30 10:25AM EST340.007.900.354.300.00-304237.90%
COO230217P003600002023-02-02 10:23AM EST360.006.108.7010.900.00-2229.15%
COO230217P003700002022-12-15 10:23AM EST370.0046.0018.8026.200.00-2263.68%
COO230217P003800002022-11-07 2:48PM EST380.00108.0064.1069.700.00-30193.46%
COO230217P003900002023-01-20 2:47PM EST390.0045.5331.4039.200.00-1054.76%