Canada markets open in 1 hour

Mr. Cooper Group Inc. (COOP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
82.70+0.91 (+1.11%)
At close: 04:00PM EDT
81.87 -0.83 (-1.00%)
After hours: 04:06PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COOP240920C000500002024-05-07 3:03PM EDT50.0033.0030.5034.800.00--391.31%
COOP240920C000575002023-12-13 11:35AM EDT57.5013.509.7010.200.00--10.00%
COOP240920C000600002024-02-21 1:20PM EDT60.0015.7518.0018.800.00-240.00%
COOP240920C000625002023-12-29 1:39PM EDT62.509.5010.5011.200.00-120.00%
COOP240920C000650002024-02-16 12:02PM EDT65.0014.1011.6014.200.00-110.00%
COOP240920C000675002024-03-18 2:55PM EDT67.5010.9612.1012.700.00-150.00%
COOP240920C000700002024-05-09 11:20AM EDT70.0016.0513.0014.200.00-21737.15%
COOP240920C000725002023-12-22 10:45AM EDT72.505.002.804.900.00-110.00%
COOP240920C000750002024-05-03 12:57PM EDT75.009.429.8011.700.00-1545.02%
COOP240920C000775002024-06-12 12:13PM EDT77.509.490.000.000.00-2170.00%
COOP240920C000800002024-06-11 12:15PM EDT80.006.100.000.000.00-1130.00%
COOP240920C000825002024-06-17 2:05PM EDT82.505.400.000.000.00-103,3370.00%
COOP240920C000850002024-06-17 1:01PM EDT85.003.900.000.000.00-53721.56%
COOP240920C000875002024-05-31 1:08PM EDT87.503.600.000.000.00-13043.13%
COOP240920C000900002024-06-12 12:13PM EDT90.002.800.000.000.00-901293.13%
COOP240920C000925002024-06-05 12:53PM EDT92.501.900.000.000.00-2216.25%
COOP240920C000950002024-06-17 12:32PM EDT95.001.150.000.000.00-3126.25%
COOP240920C001000002024-06-07 12:44PM EDT100.000.600.000.000.00-276.25%
COOP240920C001050002024-05-22 12:13PM EDT105.000.500.000.000.00-71012.50%
COOP240920C001100002024-05-06 12:43PM EDT110.000.550.004.800.00--457.17%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COOP240920P000400002023-12-18 12:11PM EDT40.000.600.500.700.00--189.16%
COOP240920P000475002023-12-27 1:24PM EDT47.501.150.751.000.00-1677.15%
COOP240920P000500002024-02-02 10:49AM EDT50.001.050.100.950.00-1563.23%
COOP240920P000550002024-04-15 10:19AM EDT55.000.830.000.750.00-4557.79%
COOP240920P000575002024-04-26 3:52PM EDT57.500.500.000.550.00-105748.83%
COOP240920P000600002024-04-05 10:07AM EDT60.001.150.001.100.00-21553.13%
COOP240920P000625002024-04-22 9:55AM EDT62.501.200.000.000.00-1012.50%
COOP240920P000650002024-05-01 3:55PM EDT65.001.150.004.800.00-1756.79%
COOP240920P000675002024-03-28 11:50AM EDT67.502.051.401.600.00-1143.36%
COOP240920P000700002024-06-07 2:08PM EDT70.001.050.000.000.00-126.25%
COOP240920P000725002024-06-17 12:29PM EDT72.501.350.000.000.00-3476.25%
COOP240920P000750002024-06-12 1:41PM EDT75.001.450.000.000.00-3296.25%
COOP240920P000775002024-06-14 3:03PM EDT77.502.600.000.000.00-1202603.13%
COOP240920P000800002024-05-13 3:40PM EDT80.003.862.503.000.00-2825.48%
COOP240920P000825002024-06-14 12:55PM EDT82.504.600.000.000.00-3200.20%
COOP240920P000850002024-06-17 10:22AM EDT85.006.150.000.000.00-180.00%
COOP240920P000950002024-06-10 12:03PM EDT95.0013.950.000.000.00--70.00%