The Cooper Companies, Inc. (COO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO220617C00210000 | 2021-11-03 9:36AM EDT | 210.00 | 214.60 | 180.10 | 187.90 | 0.00 | - | - | 1 | 416.64% |
| COO220617C00220000 | 2021-11-03 9:36AM EDT | 220.00 | 204.80 | 170.00 | 179.50 | 0.00 | - | - | 1 | 395.76% |
| COO220617C00280000 | 2021-11-11 12:54PM EDT | 280.00 | 140.92 | 120.40 | 128.40 | 0.00 | - | - | 2 | 305.53% |
| COO220617C00340000 | 2021-11-15 3:11PM EDT | 340.00 | 89.50 | 67.90 | 75.20 | 0.00 | - | - | 1 | 215.13% |
| COO220617C00350000 | 2021-12-13 1:10AM EDT | 350.00 | 73.69 | 69.70 | 78.00 | 0.00 | - | 2 | 1 | 234.11% |
| COO220617C00370000 | 2021-12-03 12:10PM EDT | 370.00 | 46.90 | 61.40 | 65.70 | 0.00 | - | 2 | 1 | 224.26% |
| COO220617C00380000 | 2021-12-13 1:10AM EDT | 380.00 | 49.80 | 47.30 | 55.50 | 0.00 | - | - | 1 | 197.67% |
| COO220617C00390000 | 2021-11-30 2:20PM EDT | 390.00 | 28.00 | 50.30 | 55.70 | 0.00 | - | - | 1 | 211.78% |
| COO220617C00400000 | 2021-12-20 2:04PM EDT | 400.00 | 27.20 | 34.60 | 41.90 | 0.00 | - | 2 | 2 | 176.26% |
| COO220617C00410000 | 2021-12-13 1:10AM EDT | 410.00 | 35.60 | 28.40 | 35.80 | 0.00 | - | - | 1 | 165.67% |
| COO220617C00420000 | 2021-11-24 4:48PM EDT | 420.00 | 21.80 | 25.90 | 30.10 | 0.00 | - | 36 | 25 | 160.53% |
| COO220617C00430000 | 2021-12-10 3:50PM EDT | 430.00 | 21.50 | 20.40 | 26.80 | 0.00 | - | 1 | 12 | 153.56% |
| COO220617C00440000 | 2021-11-11 3:52PM EDT | 440.00 | 24.00 | 16.10 | 18.00 | 0.00 | - | - | 1 | 137.96% |
| COO220617C00450000 | 2021-11-23 4:52PM EDT | 450.00 | 14.80 | 12.60 | 19.90 | 0.00 | - | 10 | 4 | 141.26% |
| COO220617C00460000 | 2021-11-18 4:24PM EDT | 460.00 | 14.10 | 7.30 | 11.00 | 0.00 | - | - | 3 | 118.89% |
| COO220617C00470000 | 2021-10-20 1:47PM EDT | 470.00 | 12.75 | 9.90 | 12.60 | 0.00 | - | - | 1 | 133.19% |
| COO220617C00620000 | 2021-12-30 12:30PM EDT | 620.00 | 0.85 | 0.00 | 3.50 | 0.00 | - | - | 2 | 130.25% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO220617P00220000 | 2021-11-29 3:34PM EDT | 220.00 | 0.70 | 0.05 | 1.55 | 0.00 | - | - | 1 | 96.34% |
| COO220617P00250000 | 2021-11-26 11:13AM EDT | 250.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 90.78% |
| COO220617P00300000 | 2021-11-22 11:37AM EDT | 300.00 | 5.10 | 4.80 | 5.60 | 0.00 | - | 1 | 3 | 61.13% |
| COO220617P00310000 | 2021-11-11 11:01AM EDT | 310.00 | 6.05 | 6.20 | 7.10 | 0.00 | - | - | 1 | 56.98% |
| COO220617P00320000 | 2021-11-11 11:49AM EDT | 320.00 | 6.50 | 7.60 | 8.60 | 0.00 | - | 2 | 3 | 51.29% |
| COO220617P00340000 | 2021-11-19 4:55PM EDT | 340.00 | 11.65 | 11.40 | 14.10 | 0.00 | - | 5 | 5 | 44.08% |
| COO220617P00350000 | 2021-12-01 4:39PM EDT | 350.00 | 21.91 | 8.30 | 9.50 | 0.00 | - | 1 | 6 | 10.26% |
| COO220617P00390000 | 2021-12-01 1:31PM EDT | 390.00 | 37.20 | 17.40 | 19.30 | 0.00 | - | 2 | 24 | 0.00% |
| COO220617P00420000 | 2021-11-01 1:13PM EDT | 420.00 | 32.00 | 59.90 | 63.30 | 0.00 | - | 1 | 1 | 0.00% |
| COO220617P00430000 | 2021-11-01 1:13PM EDT | 430.00 | 37.10 | 66.10 | 70.10 | 0.00 | - | 1 | 1 | 0.00% |
| COO220617P00440000 | 2021-12-27 1:59PM EDT | 440.00 | 45.26 | 40.00 | 47.60 | 0.00 | - | 1 | 0 | 0.00% |
| COO220617P00450000 | 2021-12-27 1:59PM EDT | 450.00 | 51.67 | 46.40 | 54.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
