COO - The Cooper Companies, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO230616C00340000 | 2023-05-31 3:52PM EDT | 340.00 | 33.50 | 7.50 | 9.70 | 0.00 | - | - | 4 | 35.00% |
| COO230616C00350000 | 2023-06-09 2:45PM EDT | 350.00 | 2.20 | 2.30 | 3.20 | -0.80 | -26.67% | 7 | 13 | 27.44% |
| COO230616C00360000 | 2023-06-08 11:38AM EDT | 360.00 | 0.75 | 0.00 | 1.25 | -0.30 | -28.57% | 9 | 47 | 31.47% |
| COO230616C00370000 | 2023-06-07 9:56AM EDT | 370.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 31 | 35.21% |
| COO230616C00380000 | 2023-06-07 10:44AM EDT | 380.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 37 | 53.56% |
| COO230616C00390000 | 2023-06-06 2:03PM EDT | 390.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 1 | 404 | 55.37% |
| COO230616C00400000 | 2023-06-02 9:43AM EDT | 400.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 99 | 50.00% |
| COO230616C00410000 | 2023-06-05 10:30AM EDT | 410.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 3 | 19 | 72.56% |
| COO230616C00420000 | 2023-06-07 11:10AM EDT | 420.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 219 | 80.03% |
| COO230616C00460000 | 2023-05-11 9:40AM EDT | 460.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | - | 4 | 109.77% |
| COO230616C00470000 | 2023-05-11 9:39AM EDT | 470.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | - | 4 | 116.55% |
| COO230616C00510000 | 2023-06-01 3:36PM EDT | 510.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 1 | 141.75% |
| COO230616C00520000 | 2023-06-01 11:36AM EDT | 520.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 1 | 147.66% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO230616P00210000 | 2023-06-01 11:36AM EDT | 210.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 209.28% |
| COO230616P00280000 | 2023-06-01 12:04PM EDT | 280.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | - | 1 | 128.59% |
| COO230616P00300000 | 2023-05-25 10:21AM EDT | 300.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | - | 1 | 64.45% |
| COO230616P00320000 | 2023-06-05 12:31PM EDT | 320.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 1 | 7 | 52.56% |
| COO230616P00330000 | 2023-06-09 12:12PM EDT | 330.00 | 1.60 | 0.15 | 1.45 | +1.00 | +166.67% | 1 | 21 | 38.26% |
| COO230616P00340000 | 2023-06-09 12:56PM EDT | 340.00 | 1.95 | 1.50 | 2.20 | -0.22 | -10.14% | 2 | 39 | 26.45% |
| COO230616P00350000 | 2023-06-09 2:22PM EDT | 350.00 | 6.40 | 6.00 | 6.40 | +0.30 | +4.92% | 2 | 113 | 23.57% |
| COO230616P00360000 | 2023-06-08 2:39PM EDT | 360.00 | 13.00 | 11.90 | 17.50 | 0.00 | - | 5 | 88 | 49.39% |
| COO230616P00370000 | 2023-06-09 12:34PM EDT | 370.00 | 22.95 | 20.60 | 27.80 | +6.47 | +39.26% | 1 | 73 | 67.70% |
| COO230616P00380000 | 2023-06-02 9:50AM EDT | 380.00 | 21.50 | 31.40 | 35.50 | 0.00 | - | 1 | 2 | 61.40% |
| COO230616P00390000 | 2023-06-05 2:34PM EDT | 390.00 | 35.60 | 40.80 | 45.50 | 0.00 | - | 1 | 0 | 73.00% |
© 2023 Yahoo. All rights reserved.