Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240920C00050000 | 2024-05-07 3:03PM EDT | 50.00 | 33.00 | 30.50 | 34.80 | 0.00 | - | - | 3 | 72.75% |
| COOP240920C00057500 | 2023-12-13 11:35AM EDT | 57.50 | 13.50 | 9.70 | 10.20 | 0.00 | - | - | 1 | 0.00% |
| COOP240920C00060000 | 2024-02-21 1:20PM EDT | 60.00 | 15.75 | 18.00 | 18.80 | 0.00 | - | 2 | 4 | 0.00% |
| COOP240920C00062500 | 2023-12-29 1:39PM EDT | 62.50 | 9.50 | 10.50 | 11.20 | 0.00 | - | 1 | 2 | 0.00% |
| COOP240920C00065000 | 2024-02-16 12:02PM EDT | 65.00 | 14.10 | 11.60 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
| COOP240920C00067500 | 2024-03-18 2:55PM EDT | 67.50 | 10.96 | 12.10 | 12.70 | 0.00 | - | 1 | 5 | 0.00% |
| COOP240920C00070000 | 2024-05-09 11:20AM EDT | 70.00 | 16.05 | 13.00 | 14.20 | 0.00 | - | 2 | 17 | 44.39% |
| COOP240920C00072500 | 2023-12-22 10:45AM EDT | 72.50 | 5.00 | 2.80 | 4.90 | 0.00 | - | 1 | 1 | 0.00% |
| COOP240920C00075000 | 2024-05-03 12:57PM EDT | 75.00 | 9.42 | 9.80 | 11.70 | 0.00 | - | 1 | 5 | 49.40% |
| COOP240920C00077500 | 2024-06-12 12:13PM EDT | 77.50 | 9.49 | 7.50 | 8.40 | 0.00 | - | 2 | 17 | 37.40% |
| COOP240920C00080000 | 2024-06-11 12:15PM EDT | 80.00 | 6.10 | 5.90 | 6.80 | 0.00 | - | 1 | 13 | 35.79% |
| COOP240920C00082500 | 2024-06-12 2:32PM EDT | 82.50 | 6.00 | 4.60 | 4.90 | 0.00 | - | 1 | 3,337 | 31.52% |
| COOP240920C00085000 | 2024-06-14 12:33PM EDT | 85.00 | 3.50 | 3.50 | 3.70 | -1.16 | -24.89% | 5 | 380 | 30.37% |
| COOP240920C00087500 | 2024-05-31 1:08PM EDT | 87.50 | 3.60 | 2.55 | 2.85 | 0.00 | - | 1 | 304 | 30.25% |
| COOP240920C00090000 | 2024-06-12 12:13PM EDT | 90.00 | 2.80 | 1.65 | 2.30 | 0.00 | - | 90 | 129 | 31.09% |
| COOP240920C00092500 | 2024-06-05 12:53PM EDT | 92.50 | 1.90 | 1.10 | 1.55 | 0.00 | - | 2 | 21 | 29.55% |
| COOP240920C00095000 | 2024-06-04 12:55PM EDT | 95.00 | 1.35 | 0.80 | 1.25 | 0.00 | - | 1 | 11 | 30.49% |
| COOP240920C00100000 | 2024-06-07 12:44PM EDT | 100.00 | 0.60 | 0.30 | 1.10 | 0.00 | - | 2 | 7 | 35.16% |
| COOP240920C00105000 | 2024-05-22 12:13PM EDT | 105.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 7 | 10 | 52.39% |
| COOP240920C00110000 | 2024-05-06 12:43PM EDT | 110.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 4 | 57.93% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240920P00040000 | 2023-12-18 12:11PM EDT | 40.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | - | 1 | 86.08% |
| COOP240920P00047500 | 2023-12-27 1:24PM EDT | 47.50 | 1.15 | 0.75 | 1.00 | 0.00 | - | 1 | 6 | 74.22% |
| COOP240920P00050000 | 2024-02-02 10:49AM EDT | 50.00 | 1.05 | 0.10 | 0.95 | 0.00 | - | 1 | 5 | 60.69% |
| COOP240920P00055000 | 2024-04-15 10:19AM EDT | 55.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 55.23% |
| COOP240920P00057500 | 2024-04-26 3:52PM EDT | 57.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | 10 | 57 | 46.48% |
| COOP240920P00060000 | 2024-04-05 10:07AM EDT | 60.00 | 1.15 | 0.00 | 1.10 | 0.00 | - | 2 | 15 | 50.51% |
| COOP240920P00062500 | 2024-04-22 9:55AM EDT | 62.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COOP240920P00065000 | 2024-05-01 3:55PM EDT | 65.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 53.81% |
| COOP240920P00067500 | 2024-03-28 11:50AM EDT | 67.50 | 2.05 | 1.40 | 1.60 | 0.00 | - | 1 | 1 | 40.72% |
| COOP240920P00070000 | 2024-06-07 2:08PM EDT | 70.00 | 1.05 | 0.80 | 1.25 | 0.00 | - | 1 | 2 | 32.23% |
| COOP240920P00072500 | 2024-06-10 12:31PM EDT | 72.50 | 1.60 | 1.15 | 1.65 | 0.00 | - | 1 | 47 | 30.69% |
| COOP240920P00075000 | 2024-06-12 1:41PM EDT | 75.00 | 1.45 | 1.80 | 2.25 | 0.00 | - | 3 | 29 | 29.76% |
| COOP240920P00077500 | 2024-06-14 10:39AM EDT | 77.50 | 2.70 | 2.55 | 2.85 | -0.80 | -22.86% | 100 | 148 | 27.82% |
| COOP240920P00080000 | 2024-05-13 3:40PM EDT | 80.00 | 3.86 | 2.50 | 3.00 | 0.00 | - | 2 | 8 | 22.18% |
| COOP240920P00082500 | 2024-06-14 12:55PM EDT | 82.50 | 4.60 | 4.60 | 4.90 | +0.20 | +4.55% | 3 | 18 | 25.87% |
| COOP240920P00085000 | 2024-06-13 10:48AM EDT | 85.00 | 5.80 | 6.00 | 6.30 | 0.00 | - | 1 | 9 | 25.20% |
| COOP240920P00095000 | 2024-06-10 12:03PM EDT | 95.00 | 13.95 | 13.30 | 15.60 | 0.00 | - | - | 7 | 37.62% |
© 2024 Yahoo. All rights reserved.