Canada Markets open in 8 hrs 48 mins

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
341.21+2.53 (+0.75%)
At close: 04:03PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO220617C002100002021-11-03 9:36AM EDT210.00214.60180.10187.900.00--1416.64%
COO220617C002200002021-11-03 9:36AM EDT220.00204.80170.00179.500.00--1395.76%
COO220617C002800002021-11-11 12:54PM EDT280.00140.92120.40128.400.00--2305.53%
COO220617C003400002021-11-15 3:11PM EDT340.0089.5067.9075.200.00--1215.13%
COO220617C003500002021-12-13 1:10AM EDT350.0073.6969.7078.000.00-21234.11%
COO220617C003700002021-12-03 12:10PM EDT370.0046.9061.4065.700.00-21224.26%
COO220617C003800002021-12-13 1:10AM EDT380.0049.8047.3055.500.00--1197.67%
COO220617C003900002021-11-30 2:20PM EDT390.0028.0050.3055.700.00--1211.78%
COO220617C004000002021-12-20 2:04PM EDT400.0027.2034.6041.900.00-22176.26%
COO220617C004100002021-12-13 1:10AM EDT410.0035.6028.4035.800.00--1165.67%
COO220617C004200002021-11-24 4:48PM EDT420.0021.8025.9030.100.00-3625160.53%
COO220617C004300002021-12-10 3:50PM EDT430.0021.5020.4026.800.00-112153.56%
COO220617C004400002021-11-11 3:52PM EDT440.0024.0016.1018.000.00--1137.96%
COO220617C004500002021-11-23 4:52PM EDT450.0014.8012.6019.900.00-104141.26%
COO220617C004600002021-11-18 4:24PM EDT460.0014.107.3011.000.00--3118.89%
COO220617C004700002021-10-20 1:47PM EDT470.0012.759.9012.600.00--1133.19%
COO220617C006200002021-12-30 12:30PM EDT620.000.850.003.500.00--2130.25%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO220617P002200002021-11-29 3:34PM EDT220.000.700.051.550.00--196.34%
COO220617P002500002021-11-26 11:13AM EDT250.003.000.004.800.00-4490.78%
COO220617P003000002021-11-22 11:37AM EDT300.005.104.805.600.00-1361.13%
COO220617P003100002021-11-11 11:01AM EDT310.006.056.207.100.00--156.98%
COO220617P003200002021-11-11 11:49AM EDT320.006.507.608.600.00-2351.29%
COO220617P003400002021-11-19 4:55PM EDT340.0011.6511.4014.100.00-5544.08%
COO220617P003500002021-12-01 4:39PM EDT350.0021.918.309.500.00-1610.26%
COO220617P003900002021-12-01 1:31PM EDT390.0037.2017.4019.300.00-2240.00%
COO220617P004200002021-11-01 1:13PM EDT420.0032.0059.9063.300.00-110.00%
COO220617P004300002021-11-01 1:13PM EDT430.0037.1066.1070.100.00-110.00%
COO220617P004400002021-12-27 1:59PM EDT440.0045.2640.0047.600.00-100.00%
COO220617P004500002021-12-27 1:59PM EDT450.0051.6746.4054.100.00-100.00%