COO - The Cooper Companies, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO230616C003400002023-05-31 3:52PM EDT340.0033.507.509.700.00--435.00%
COO230616C003500002023-06-09 2:45PM EDT350.002.202.303.20-0.80-26.67%71327.44%
COO230616C003600002023-06-08 11:38AM EDT360.000.750.001.25-0.30-28.57%94731.47%
COO230616C003700002023-06-07 9:56AM EDT370.000.500.000.500.00-23135.21%
COO230616C003800002023-06-07 10:44AM EDT380.000.050.001.000.00-13753.56%
COO230616C003900002023-06-06 2:03PM EDT390.000.460.000.500.00-140455.37%
COO230616C004000002023-06-02 9:43AM EDT400.000.200.000.100.00-29950.00%
COO230616C004100002023-06-05 10:30AM EDT410.000.070.000.950.00-31972.56%
COO230616C004200002023-06-07 11:10AM EDT420.000.050.000.900.00-121980.03%
COO230616C004600002023-05-11 9:40AM EDT460.000.400.000.900.00--4109.77%
COO230616C004700002023-05-11 9:39AM EDT470.000.500.000.900.00--4116.55%
COO230616C005100002023-06-01 3:36PM EDT510.000.100.000.900.00--1141.75%
COO230616C005200002023-06-01 11:36AM EDT520.000.050.000.900.00--1147.66%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO230616P002100002023-06-01 11:36AM EDT210.000.050.001.750.00--1209.28%
COO230616P002800002023-06-01 12:04PM EDT280.000.040.004.800.00--1128.59%
COO230616P003000002023-05-25 10:21AM EDT300.000.200.000.900.00--164.45%
COO230616P003200002023-06-05 12:31PM EDT320.000.250.051.350.00-1752.56%
COO230616P003300002023-06-09 12:12PM EDT330.001.600.151.45+1.00+166.67%12138.26%
COO230616P003400002023-06-09 12:56PM EDT340.001.951.502.20-0.22-10.14%23926.45%
COO230616P003500002023-06-09 2:22PM EDT350.006.406.006.40+0.30+4.92%211323.57%
COO230616P003600002023-06-08 2:39PM EDT360.0013.0011.9017.500.00-58849.39%
COO230616P003700002023-06-09 12:34PM EDT370.0022.9520.6027.80+6.47+39.26%17367.70%
COO230616P003800002023-06-02 9:50AM EDT380.0021.5031.4035.500.00-1261.40%
COO230616P003900002023-06-05 2:34PM EDT390.0035.6040.8045.500.00-1073.00%