Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240517C00050000 | 2024-01-30 1:21PM EDT | 50.00 | 20.02 | 20.10 | 24.50 | 0.00 | - | - | 1 | 0.00% |
| COOP240517C00057500 | 2023-12-26 12:40PM EDT | 57.50 | 11.10 | 10.60 | 13.40 | 0.00 | - | - | 1 | 0.00% |
| COOP240517C00060000 | 2024-02-15 10:32AM EDT | 60.00 | 16.50 | 13.10 | 17.70 | 0.00 | - | 4 | 4 | 0.00% |
| COOP240517C00062500 | 2024-01-10 2:11PM EDT | 62.50 | 5.30 | 11.20 | 12.10 | 0.00 | - | 3 | 3 | 0.00% |
| COOP240517C00065000 | 2024-02-15 10:32AM EDT | 65.00 | 12.10 | 10.80 | 12.90 | 0.00 | - | 4 | 13 | 0.00% |
| COOP240517C00067500 | 2024-04-19 10:05AM EDT | 67.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COOP240517C00070000 | 2024-05-16 11:54AM EDT | 70.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| COOP240517C00072500 | 2024-05-15 10:07AM EDT | 72.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| COOP240517C00075000 | 2024-05-09 12:54PM EDT | 75.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COOP240517C00077500 | 2024-05-14 10:40AM EDT | 77.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 496 | 0.00% |
| COOP240517C00080000 | 2024-05-16 1:44PM EDT | 80.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 0.00% |
| COOP240517C00082500 | 2024-05-16 1:34PM EDT | 82.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 0.00% |
| COOP240517C00085000 | 2024-05-15 2:31PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 6.25% |
| COOP240517C00087500 | 2024-05-06 9:32AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COOP240517C00090000 | 2024-04-23 3:53PM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 25.00% |
| COOP240517C00095000 | 2024-04-25 12:15PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240517P00055000 | 2024-03-27 12:15PM EDT | 55.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 25 | 813.67% |
| COOP240517P00057500 | 2024-02-06 11:10AM EDT | 57.50 | 1.25 | 0.25 | 0.65 | 0.00 | - | 17 | 38 | 469.53% |
| COOP240517P00060000 | 2024-02-15 11:19AM EDT | 60.00 | 0.58 | 0.25 | 3.10 | 0.00 | - | 35 | 38 | 608.59% |
| COOP240517P00062500 | 2024-01-29 4:07PM EDT | 62.50 | 1.90 | 0.75 | 1.05 | 0.00 | - | 1 | 0 | 457.42% |
| COOP240517P00065000 | 2024-03-04 11:08AM EDT | 65.00 | 1.65 | 0.35 | 0.65 | 0.00 | - | 1 | 5 | 351.17% |
| COOP240517P00067500 | 2024-03-18 11:38AM EDT | 67.50 | 1.60 | 0.50 | 0.80 | 0.00 | - | 9 | 23 | 332.42% |
| COOP240517P00070000 | 2024-05-03 1:25PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| COOP240517P00072500 | 2024-04-24 1:43PM EDT | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 120 | 50.00% |
| COOP240517P00075000 | 2024-05-06 11:11AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 50.00% |
| COOP240517P00077500 | 2024-05-14 1:14PM EDT | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 50.00% |
| COOP240517P00080000 | 2024-05-06 11:57AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 133 | 25.00% |
| COOP240517P00082500 | 2024-05-15 3:21PM EDT | 82.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 100 | 12.50% |
| COOP240517P00090000 | 2024-04-24 10:43AM EDT | 90.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COOP240517P00100000 | 2024-04-24 10:43AM EDT | 100.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.