The Cooper Companies, Inc. (COO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240419C00080000 | 2024-03-07 11:18AM EDT | 80.00 | 23.60 | 16.70 | 21.40 | 0.00 | - | 10 | 14 | 528.52% |
| COO240419C00090000 | 2024-04-18 3:19PM EDT | 90.00 | 0.75 | 0.65 | 1.70 | -0.30 | -28.57% | 72 | 9 | 55.76% |
| COO240419C00092500 | 2024-04-16 1:49PM EDT | 92.50 | 0.55 | 0.00 | 0.15 | 0.00 | - | 38 | 38 | 29.40% |
| COO240419C00095000 | 2024-04-15 10:05AM EDT | 95.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 6 | 44 | 45.70% |
| COO240419C00097500 | 2024-04-15 1:14PM EDT | 97.50 | 0.08 | 0.00 | 4.80 | 0.00 | - | 3 | 749 | 187.40% |
| COO240419C00100000 | 2024-04-09 10:50AM EDT | 100.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 1 | 69 | 86.52% |
| COO240419C00102500 | 2024-04-05 10:29AM EDT | 102.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 540 | 239.45% |
| COO240419C00105000 | 2024-04-04 11:00AM EDT | 105.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 264 | 97.66% |
| COO240419C00107500 | 2024-04-02 10:02AM EDT | 107.50 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 57 | 160.16% |
| COO240419C00110000 | 2024-04-02 10:02AM EDT | 110.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 136.72% |
| COO240419C00112500 | 2024-03-04 12:14PM EDT | 112.50 | 0.85 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 175.59% |
| COO240419C00115000 | 2024-03-05 10:37AM EDT | 115.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 205.47% |
| COO240419C00117500 | 2024-03-19 9:31AM EDT | 117.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 157.03% |
| COO240419C00380000 | 2024-02-16 3:47PM EDT | 380.00 | 14.50 | 12.90 | 14.40 | +14.50 | - | 7 | 0 | 1,729.69% |
| COO240419C00390000 | 2024-02-16 2:07PM EDT | 390.00 | 10.90 | 7.70 | 11.30 | +10.90 | - | 192 | 0 | 1,561.43% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240419P00077500 | 2024-02-29 3:56PM EDT | 77.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 10 | 285.64% |
| COO240419P00080000 | 2024-02-29 11:41AM EDT | 80.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | - | 47 | 95.31% |
| COO240419P00087500 | 2024-04-16 10:13AM EDT | 87.50 | 0.15 | 0.00 | 2.30 | 0.00 | - | 10 | 6 | 88.38% |
| COO240419P00090000 | 2024-04-17 3:07PM EDT | 90.00 | 0.85 | 0.15 | 0.45 | 0.00 | - | 17 | 322 | 23.83% |
| COO240419P00092500 | 2024-04-18 12:06PM EDT | 92.50 | 1.80 | 0.50 | 4.20 | +0.20 | +12.50% | 3 | 37 | 112.65% |
| COO240419P00095000 | 2024-04-15 11:51AM EDT | 95.00 | 2.15 | 4.10 | 5.20 | 0.00 | - | 6 | 377 | 79.59% |
| COO240419P00097500 | 2024-04-15 10:21AM EDT | 97.50 | 4.59 | 5.10 | 9.40 | 0.00 | - | 2 | 270 | 70.31% |
| COO240419P00100000 | 2024-04-08 10:55AM EDT | 100.00 | 2.20 | 7.00 | 11.20 | 0.00 | - | 1 | 17 | 178.52% |
| COO240419P00102500 | 2024-03-19 11:32AM EDT | 102.50 | 2.00 | 10.30 | 14.10 | 0.00 | - | 26 | 0 | 96.48% |
| COO240419P00105000 | 2024-03-07 12:15PM EDT | 105.00 | 3.80 | 4.30 | 8.10 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.