The Cooper Companies, Inc. (COO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240517C00072500 | 2024-04-15 12:00AM EDT | 72.50 | 14.47 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517C00077500 | 2024-04-15 12:00AM EDT | 77.50 | 16.62 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517C00082500 | 2024-04-15 12:00AM EDT | 82.50 | 8.28 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517C00085000 | 2024-04-26 3:40PM EDT | 85.00 | 4.00 | 3.90 | 4.80 | -11.70 | -74.52% | 10 | 136 | 28.30% |
| COO240517C00087500 | 2024-04-15 12:00AM EDT | 87.50 | 9.25 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517C00090000 | 2024-04-26 2:22PM EDT | 90.00 | 1.50 | 1.35 | 1.50 | -0.55 | -26.83% | 35 | 112 | 23.15% |
| COO240517C00092500 | 2024-04-26 2:34PM EDT | 92.50 | 0.65 | 0.55 | 0.70 | -0.30 | -31.58% | 17 | 197 | 22.80% |
| COO240517C00095000 | 2024-04-25 10:37AM EDT | 95.00 | 0.25 | 0.00 | 0.30 | -0.02 | -7.41% | 1 | 530 | 23.05% |
| COO240517C00097500 | 2024-04-23 1:54PM EDT | 97.50 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 120 | 24.61% |
| COO240517C00100000 | 2024-04-24 10:32AM EDT | 100.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 165 | 31.54% |
| COO240517C00102500 | 2024-04-11 1:28PM EDT | 102.50 | 0.80 | 0.00 | 0.20 | 0.00 | - | 20 | 125 | 36.48% |
| COO240517C00105000 | 2024-04-05 11:32AM EDT | 105.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 1 | 779 | 32.42% |
| COO240517C00107500 | 2024-03-27 2:31PM EDT | 107.50 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 91.33% |
| COO240517C00110000 | 2024-04-24 10:32AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 44.34% |
| COO240517C00112500 | 2024-03-04 4:48PM EDT | 112.50 | 1.20 | 0.00 | 0.50 | 0.00 | - | 10 | 14 | 56.45% |
| COO240517C00115000 | 2024-02-09 12:49PM EDT | 115.00 | 0.12 | 0.40 | 9.10 | -0.01 | -7.69% | - | 0 | 143.21% |
| COO240517C00117500 | 2024-04-18 1:57PM EDT | 117.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 52.93% |
| COO240517C00127500 | 2024-04-15 12:00AM EDT | 127.50 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517C00290000 | 2023-12-08 10:37AM EDT | 290.00 | 57.90 | 79.40 | 88.00 | 0.00 | - | - | 0 | 1,737.11% |
| COO240517C00310000 | 2023-12-18 1:13PM EDT | 310.00 | 66.50 | 79.10 | 88.00 | 0.00 | - | 7 | 15 | 1,737.50% |
| COO240517C00330000 | 2023-12-13 12:03PM EDT | 330.00 | 33.10 | 61.50 | 67.00 | 0.00 | - | 14 | 20 | 1,162.26% |
| COO240517C00340000 | 2023-12-13 12:03PM EDT | 340.00 | 26.70 | 53.10 | 58.90 | 0.00 | - | 16 | 34 | 1,031.25% |
| COO240517C00350000 | 2023-12-14 4:05PM EDT | 350.00 | 37.00 | 45.40 | 50.80 | 0.00 | - | 1 | 47 | 925.46% |
| COO240517C00360000 | 2024-01-26 2:32PM EDT | 360.00 | 28.90 | 26.90 | 31.70 | 0.00 | - | 6 | 25 | 702.81% |
| COO240517C00370000 | 2024-01-25 12:56PM EDT | 370.00 | 27.10 | 20.80 | 24.80 | 0.00 | - | 2 | 39 | 633.25% |
| COO240517C00380000 | 2024-02-16 11:46AM EDT | 380.00 | 18.80 | 16.70 | 19.70 | -5.80 | -23.58% | 1 | 37 | 584.20% |
| COO240517C00390000 | 2024-02-02 10:32AM EDT | 390.00 | 15.50 | 12.00 | 15.50 | 0.00 | - | 4 | 29 | 534.01% |
| COO240517C00400000 | 2024-02-09 2:28PM EDT | 400.00 | 11.30 | 7.20 | 11.70 | 0.00 | - | 10 | 18 | 480.23% |
| COO240517C00420000 | 2024-01-09 1:00PM EDT | 420.00 | 6.70 | 4.40 | 8.50 | 0.00 | - | - | 1 | 441.89% |
| COO240517C00430000 | 2023-10-05 9:30AM EDT | 430.00 | 2.30 | 3.00 | 6.90 | 0.00 | - | - | 2 | 418.75% |
| COO240517C00450000 | 2024-01-12 1:25PM EDT | 450.00 | 3.30 | 1.80 | 3.60 | 0.00 | - | 1 | 1 | 375.93% |
| COO240517C00460000 | 2024-02-09 12:49PM EDT | 460.00 | 0.50 | 0.70 | 9.80 | 0.00 | - | - | 0 | 435.82% |
| COO240517C00470000 | 2024-01-26 4:42PM EDT | 470.00 | 0.85 | 0.10 | 9.80 | 0.00 | - | 2 | 2 | 433.59% |
| COO240517C00510000 | 2023-09-22 12:56PM EDT | 510.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | - | 1 | 330.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240517P00043750 | 2024-04-15 12:01AM EDT | 43.75 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00060000 | 2024-04-15 12:01AM EDT | 60.00 | 1.10 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00062500 | 2024-04-15 12:01AM EDT | 62.50 | 0.60 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00067500 | 2024-04-15 12:01AM EDT | 67.50 | 0.24 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00070000 | 2024-04-15 12:01AM EDT | 70.00 | 2.80 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00072500 | 2024-02-14 3:13PM EDT | 72.50 | 0.30 | 0.00 | 0.70 | 0.00 | - | - | 52 | 56.45% |
| COO240517P00075000 | 2024-02-13 3:10PM EDT | 75.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 128 | 53.52% |
| COO240517P00077500 | 2024-02-01 10:30AM EDT | 77.50 | 0.78 | 0.00 | 4.80 | 0.00 | - | - | 4 | 80.93% |
| COO240517P00080000 | 2024-04-15 12:01AM EDT | 80.00 | 2.52 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00082500 | 2024-04-16 2:17PM EDT | 82.50 | 0.27 | 0.15 | 0.50 | 0.00 | - | 10 | 50 | 29.59% |
| COO240517P00085000 | 2024-04-26 3:49PM EDT | 85.00 | 0.50 | 0.30 | 0.60 | -0.05 | -9.09% | 39 | 55 | 22.88% |
| COO240517P00087500 | 2024-04-26 11:11AM EDT | 87.50 | 0.95 | 1.10 | 1.25 | -0.44 | -31.65% | 29 | 428 | 21.34% |
| COO240517P00090000 | 2024-04-26 10:17AM EDT | 90.00 | 1.90 | 2.25 | 2.40 | -0.10 | -5.00% | 26 | 86 | 20.09% |
| COO240517P00092500 | 2024-04-22 1:04PM EDT | 92.50 | 3.10 | 3.50 | 5.70 | 0.00 | - | 10 | 179 | 40.28% |
| COO240517P00095000 | 2024-04-15 10:55AM EDT | 95.00 | 3.31 | 4.80 | 6.70 | 0.00 | - | 5 | 149 | 27.81% |
| COO240517P00097500 | 2024-04-15 10:21AM EDT | 97.50 | 5.15 | 6.60 | 10.30 | 0.00 | - | 2 | 36 | 52.37% |
| COO240517P00100000 | 2024-04-10 1:39PM EDT | 100.00 | 4.30 | 10.40 | 11.70 | 0.00 | - | 6 | 34 | 40.58% |
| COO240517P00102500 | 2024-04-01 1:36PM EDT | 102.50 | 4.20 | 11.00 | 15.50 | 0.00 | - | 43 | 0 | 69.73% |
| COO240517P00105000 | 2024-03-19 10:47AM EDT | 105.00 | 4.40 | 12.00 | 16.80 | 0.00 | - | 1 | 0 | 54.20% |
| COO240517P00110000 | 2024-03-05 2:11PM EDT | 110.00 | 9.23 | 8.60 | 13.30 | 0.00 | - | 1 | 0 | 0.00% |
| COO240517P00112500 | 2024-04-15 12:01AM EDT | 112.50 | 29.75 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00127500 | 2024-04-15 12:01AM EDT | 127.50 | 44.80 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00175000 | 2023-09-21 9:37AM EDT | 175.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | - | 1 | 0.00% |
| COO240517P00240000 | 2023-10-03 12:06PM EDT | 240.00 | 4.40 | 1.65 | 4.60 | 0.00 | - | - | 1 | 0.00% |
| COO240517P00250000 | 2023-12-05 4:29PM EDT | 250.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 9 | 0.00% |
| COO240517P00270000 | 2024-01-11 3:15PM EDT | 270.00 | 0.95 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 0.00% |
| COO240517P00280000 | 2023-10-11 11:26AM EDT | 280.00 | 11.20 | 5.20 | 9.20 | 0.00 | - | 10 | 12 | 0.00% |
| COO240517P00290000 | 2024-02-14 3:13PM EDT | 290.00 | 1.20 | 0.10 | 3.80 | 0.00 | - | 1 | 13 | 0.00% |
| COO240517P00300000 | 2024-02-13 3:10PM EDT | 300.00 | 1.50 | 1.05 | 2.25 | 0.00 | - | 1 | 32 | 0.00% |
| COO240517P00310000 | 2024-02-01 10:30AM EDT | 310.00 | 3.10 | 1.60 | 4.80 | 0.00 | - | 1 | 1 | 0.00% |
| COO240517P00320000 | 2023-12-12 12:54PM EDT | 320.00 | 10.10 | 2.20 | 4.50 | 0.00 | - | 1 | 7 | 0.00% |
| COO240517P00330000 | 2023-11-21 12:21PM EDT | 330.00 | 17.20 | 5.80 | 8.90 | 0.00 | - | 2 | 10 | 0.00% |
| COO240517P00340000 | 2024-01-17 2:09PM EDT | 340.00 | 6.60 | 4.10 | 9.10 | 0.00 | - | 1 | 13 | 0.00% |
| COO240517P00350000 | 2024-02-09 11:59AM EDT | 350.00 | 8.60 | 7.80 | 11.10 | 0.00 | - | 3 | 16 | 0.00% |
| COO240517P00360000 | 2024-01-22 3:45PM EDT | 360.00 | 7.50 | 8.80 | 14.00 | 0.00 | - | 3 | 15 | 0.00% |
| COO240517P00370000 | 2024-02-08 12:03PM EDT | 370.00 | 15.50 | 13.60 | 18.30 | 0.00 | - | 2 | 8 | 0.00% |
| COO240517P00380000 | 2024-02-12 2:21PM EDT | 380.00 | 16.70 | 18.70 | 22.40 | 0.00 | - | 1 | 14 | 0.00% |
| COO240517P00390000 | 2024-01-19 11:05AM EDT | 390.00 | 20.20 | 24.90 | 28.90 | 0.00 | - | 10 | 11 | 0.00% |
| COO240517P00440000 | 2023-11-30 10:33AM EDT | 440.00 | 109.00 | 57.60 | 64.70 | 0.00 | - | - | 0 | 0.00% |
| COO240517P00450000 | 2023-11-30 10:33AM EDT | 450.00 | 119.00 | 66.90 | 76.00 | 0.00 | - | - | 0 | 0.00% |
| COO240517P00510000 | 2023-11-30 10:33AM EDT | 510.00 | 179.20 | 126.90 | 136.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.