The Cooper Companies, Inc. (COO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
CallsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO231117C00310000 | 2023-05-18 2:16PM EDT | 310.00 | 89.98 | 65.60 | 73.30 | 0.00 | - | 1 | 1 | 158.08% |
| COO231117C00320000 | 2023-10-03 10:29AM EDT | 320.00 | 7.60 | 9.00 | 9.60 | 0.00 | - | 3 | 6 | 29.14% |
| COO231117C00330000 | 2023-10-04 11:17AM EDT | 330.00 | 5.40 | 5.30 | 5.80 | -6.48 | -54.55% | 1 | 1 | 27.99% |
| COO231117C00340000 | 2023-09-28 12:22PM EDT | 340.00 | 4.30 | 3.00 | 3.40 | 0.00 | - | 32 | 33 | 27.61% |
| COO231117C00350000 | 2023-09-27 3:34PM EDT | 350.00 | 2.17 | 1.60 | 1.90 | 0.00 | - | 1 | 23 | 27.41% |
| COO231117C00360000 | 2023-10-02 10:10AM EDT | 360.00 | 0.87 | 0.75 | 1.35 | 0.00 | - | 2 | 210 | 29.26% |
| COO231117C00370000 | 2023-09-25 11:10AM EDT | 370.00 | 1.65 | 0.00 | 3.60 | 0.00 | - | 3 | 4 | 43.68% |
| COO231117C00380000 | 2023-09-21 12:46PM EDT | 380.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 52.74% |
| COO231117C00390000 | 2023-08-25 9:37AM EDT | 390.00 | 10.80 | 0.00 | 4.80 | 0.00 | - | 6 | 16 | 57.18% |
| COO231117C00400000 | 2023-08-25 9:37AM EDT | 400.00 | 7.50 | 0.00 | 4.80 | 0.00 | - | 6 | 22 | 50.73% |
| COO231117C00410000 | 2023-09-08 11:28AM EDT | 410.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 11 | 30 | 39.80% |
| COO231117C00420000 | 2023-09-25 11:10AM EDT | 420.00 | 0.65 | 0.00 | 1.10 | 0.00 | - | 3 | 2 | 49.00% |
| COO231117C00430000 | 2023-07-17 12:45PM EDT | 430.00 | 8.70 | 1.55 | 3.20 | 0.00 | - | 6 | 22 | 61.07% |
| COO231117C00440000 | 2023-06-20 9:30AM EDT | 440.00 | 2.60 | 0.00 | 8.10 | 0.00 | - | 1 | 11 | 73.14% |
| COO231117C00450000 | 2023-08-17 9:56AM EDT | 450.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 67.55% |
| COO231117C00480000 | 2023-04-05 9:30AM EDT | 480.00 | 3.10 | 0.80 | 5.10 | 0.00 | - | - | 1 | 79.76% |
| COO231117C00490000 | 2023-09-06 11:28AM EDT | 490.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.02% |
| COO231117C00500000 | 2023-09-05 11:59AM EDT | 500.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 81.68% |
| COO231117C00520000 | 2023-09-18 9:58AM EDT | 520.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 17 | 59.28% |
PutsforNovember 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO231117P00170000 | 2023-07-18 2:36PM EDT | 170.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 112.67% |
| COO231117P00175000 | 2023-07-10 1:38PM EDT | 175.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 4 | 5 | 84.38% |
| COO231117P00220000 | 2023-04-18 3:39PM EDT | 220.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 3 | 71.53% |
| COO231117P00250000 | 2023-04-18 3:39PM EDT | 250.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 0 | 50.29% |
| COO231117P00270000 | 2023-10-02 2:11PM EDT | 270.00 | 2.40 | 0.40 | 3.00 | 0.00 | - | 2 | 2 | 39.55% |
| COO231117P00290000 | 2023-10-02 12:45PM EDT | 290.00 | 3.90 | 2.65 | 4.60 | 0.00 | - | 1 | 2 | 30.60% |
| COO231117P00300000 | 2023-09-29 12:10PM EDT | 300.00 | 4.10 | 5.80 | 6.40 | 0.00 | - | 1 | 50 | 27.23% |
| COO231117P00310000 | 2023-10-04 11:15AM EDT | 310.00 | 9.90 | 8.80 | 9.60 | +0.20 | +2.06% | 2 | 63 | 25.03% |
| COO231117P00320000 | 2023-10-02 10:14AM EDT | 320.00 | 12.40 | 13.80 | 14.60 | 0.00 | - | 1 | 12 | 23.87% |
| COO231117P00330000 | 2023-09-27 9:58AM EDT | 330.00 | 14.82 | 18.70 | 21.20 | 0.00 | - | 8 | 21 | 23.03% |
| COO231117P00340000 | 2023-09-22 9:58AM EDT | 340.00 | 17.15 | 26.80 | 31.20 | 0.00 | - | 1 | 10 | 29.29% |
| COO231117P00350000 | 2023-10-03 11:18AM EDT | 350.00 | 39.60 | 35.60 | 37.80 | 0.00 | - | 10 | 7 | 20.02% |
| COO231117P00360000 | 2023-09-08 3:03PM EDT | 360.00 | 16.50 | 45.30 | 48.30 | 0.00 | - | 12 | 12 | 27.47% |
| COO231117P00370000 | 2023-06-28 3:42PM EDT | 370.00 | 14.07 | 6.00 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| COO231117P00380000 | 2023-08-31 3:37PM EDT | 380.00 | 16.50 | 57.00 | 66.00 | 0.00 | - | 6 | 0 | 0.00% |
| COO231117P00390000 | 2023-09-27 3:35PM EDT | 390.00 | 74.55 | 72.50 | 81.90 | 0.00 | - | 1 | 1 | 56.58% |
| COO231117P00400000 | 2023-09-27 3:35PM EDT | 400.00 | 84.54 | 82.00 | 91.30 | 0.00 | - | 1 | 0 | 58.34% |
© 2023 Yahoo. All rights reserved.
