Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240719C00050000 | 2023-11-20 10:56AM EDT | 50.00 | 12.30 | 18.50 | 18.80 | 0.00 | - | - | 11 | 0.00% |
| COOP240719C00052500 | 2023-11-30 11:37AM EDT | 52.50 | 12.00 | 14.80 | 16.70 | 0.00 | - | - | 16 | 0.00% |
| COOP240719C00057500 | 2024-01-08 12:27PM EDT | 57.50 | 9.80 | 11.30 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| COOP240719C00060000 | 2024-04-22 12:51PM EDT | 60.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COOP240719C00062500 | 2024-01-10 2:11PM EDT | 62.50 | 6.60 | 12.20 | 12.70 | 0.00 | - | 2 | 0 | 0.00% |
| COOP240719C00065000 | 2024-04-24 9:30AM EDT | 65.00 | 17.00 | 15.60 | 20.40 | 0.00 | - | 7 | 5 | 52.54% |
| COOP240719C00067500 | 2024-05-09 11:28AM EDT | 67.50 | 17.30 | 12.50 | 17.20 | 0.00 | - | 2 | 8 | 81.42% |
| COOP240719C00070000 | 2024-05-09 11:19AM EDT | 70.00 | 15.80 | 11.90 | 14.80 | 0.00 | - | 2 | 15 | 73.41% |
| COOP240719C00072500 | 2024-05-10 9:30AM EDT | 72.50 | 11.53 | 9.50 | 10.70 | 0.00 | - | 4 | 14 | 37.55% |
| COOP240719C00075000 | 2024-06-13 10:08AM EDT | 75.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| COOP240719C00077500 | 2024-06-12 3:51PM EDT | 77.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 16 | 9 | 0.00% |
| COOP240719C00080000 | 2024-06-12 3:09PM EDT | 80.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| COOP240719C00082500 | 2024-06-17 3:44PM EDT | 82.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| COOP240719C00085000 | 2024-06-17 3:57PM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
| COOP240719C00087500 | 2024-06-13 3:46PM EDT | 87.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| COOP240719C00090000 | 2024-05-31 11:53AM EDT | 90.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 6.25% |
| COOP240719C00092500 | 2024-06-10 2:56PM EDT | 92.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| COOP240719C00095000 | 2024-05-06 1:25PM EDT | 95.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 63 | 67 | 34.18% |
| COOP240719C00100000 | 2024-04-09 1:23PM EDT | 100.00 | 0.35 | 0.00 | 2.55 | 0.00 | - | 1 | 11 | 61.62% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240719P00037500 | 2024-05-06 9:30AM EDT | 37.50 | 0.36 | 0.00 | 4.80 | 0.00 | - | - | 5 | 235.74% |
| COOP240719P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 5 | 190.53% |
| COOP240719P00047500 | 2023-11-24 11:51AM EDT | 47.50 | 1.40 | 0.85 | 1.50 | 0.00 | - | 5 | 5 | 143.31% |
| COOP240719P00052500 | 2023-12-26 4:28PM EDT | 52.50 | 1.30 | 0.85 | 1.10 | 0.00 | - | - | 1 | 116.11% |
| COOP240719P00055000 | 2024-02-15 12:32PM EDT | 55.00 | 0.60 | 0.35 | 1.15 | 0.00 | - | 1 | 10 | 99.56% |
| COOP240719P00057500 | 2024-02-09 12:46PM EDT | 57.50 | 1.20 | 0.80 | 1.30 | 0.00 | - | 4 | 42 | 99.37% |
| COOP240719P00060000 | 2024-04-11 10:12AM EDT | 60.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 4 | 10 | 85.79% |
| COOP240719P00062500 | 2024-04-10 11:13AM EDT | 62.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 108.11% |
| COOP240719P00065000 | 2024-06-10 1:25PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| COOP240719P00067500 | 2024-04-26 12:23PM EDT | 67.50 | 0.63 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 87.79% |
| COOP240719P00070000 | 2024-06-10 1:25PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| COOP240719P00072500 | 2024-06-13 2:39PM EDT | 72.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| COOP240719P00075000 | 2024-06-13 2:39PM EDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| COOP240719P00077500 | 2024-06-17 12:32PM EDT | 77.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 6.25% |
| COOP240719P00080000 | 2024-06-14 12:05PM EDT | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| COOP240719P00082500 | 2024-06-14 12:38PM EDT | 82.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.39% |
| COOP240719P00085000 | 2024-04-24 11:11AM EDT | 85.00 | 6.30 | 3.90 | 4.30 | 0.00 | - | 2 | 2 | 30.42% |
| COOP240719P00087500 | 2024-05-13 3:58PM EDT | 87.50 | 7.00 | 4.10 | 6.40 | 0.00 | - | 2 | 2 | 34.72% |
| COOP240719P00090000 | 2024-04-24 11:07AM EDT | 90.00 | 10.10 | 6.90 | 8.20 | 0.00 | - | - | 0 | 33.01% |
© 2024 Yahoo. All rights reserved.