Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP241018C00070000 | 2024-04-19 11:51AM EDT | 70.00 | 12.23 | 16.10 | 18.20 | 0.00 | - | 3 | 3 | 53.77% |
| COOP241018C00072500 | 2024-04-03 10:45AM EDT | 72.50 | 10.10 | 9.90 | 12.10 | 0.00 | - | 1 | 7 | 25.00% |
| COOP241018C00075000 | 2024-04-30 9:30AM EDT | 75.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COOP241018C00077500 | 2024-05-09 11:32AM EDT | 77.50 | 10.90 | 9.70 | 10.50 | 0.00 | - | 12 | 15 | 36.13% |
| COOP241018C00080000 | 2024-05-30 3:05PM EDT | 80.00 | 8.40 | 8.10 | 9.90 | 0.00 | - | 1 | 33 | 40.16% |
| COOP241018C00082500 | 2024-05-28 3:47PM EDT | 82.50 | 6.60 | 6.80 | 7.20 | 0.00 | - | 10 | 44 | 32.94% |
| COOP241018C00085000 | 2024-05-14 1:55PM EDT | 85.00 | 5.10 | 5.40 | 5.80 | 0.00 | - | 3 | 7 | 31.62% |
| COOP241018C00087500 | 2024-05-13 9:47AM EDT | 87.50 | 4.90 | 4.30 | 4.70 | 0.00 | - | 5 | 5 | 31.06% |
| COOP241018C00090000 | 2024-05-24 3:57PM EDT | 90.00 | 3.28 | 3.40 | 3.70 | 0.00 | - | 1 | 9 | 30.26% |
| COOP241018C00092500 | 2024-05-13 12:01PM EDT | 92.50 | 2.60 | 1.80 | 4.60 | 0.00 | - | 1 | 1 | 38.66% |
| COOP241018C00095000 | 2024-05-22 3:32PM EDT | 95.00 | 2.35 | 1.65 | 2.50 | 0.00 | - | 1 | 116 | 30.85% |
| COOP241018C00100000 | 2024-05-24 12:18PM EDT | 100.00 | 1.25 | 0.40 | 1.45 | 0.00 | - | 1 | 22 | 29.83% |
| COOP241018C00105000 | 2024-04-16 10:20AM EDT | 105.00 | 0.60 | 0.60 | 1.25 | 0.00 | - | - | 2 | 33.08% |
| COOP241018C00110000 | 2024-04-16 10:42AM EDT | 110.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 60.78% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP241018P00055000 | 2024-02-21 4:37PM EDT | 55.00 | 1.50 | 0.75 | 2.60 | 0.00 | - | - | 1 | 60.40% |
| COOP241018P00062500 | 2024-04-11 3:43PM EDT | 62.50 | 1.65 | 0.00 | 0.70 | 0.00 | - | 11 | 22 | 35.50% |
| COOP241018P00067500 | 2024-05-29 10:24AM EDT | 67.50 | 1.10 | 0.75 | 2.75 | 0.00 | - | 30 | 101 | 45.47% |
| COOP241018P00070000 | 2024-05-20 11:24AM EDT | 70.00 | 1.19 | 0.25 | 1.40 | 0.00 | - | 10 | 33 | 30.71% |
| COOP241018P00072500 | 2024-05-14 3:17PM EDT | 72.50 | 2.05 | 1.30 | 2.80 | 0.00 | - | 4 | 7 | 36.11% |
| COOP241018P00075000 | 2024-05-28 2:21PM EDT | 75.00 | 2.40 | 1.80 | 2.25 | 0.00 | - | 10 | 15 | 27.92% |
| COOP241018P00077500 | 2024-05-22 2:44PM EDT | 77.50 | 2.80 | 2.10 | 2.85 | 0.00 | - | 9 | 11 | 26.64% |
| COOP241018P00080000 | 2024-05-23 1:53PM EDT | 80.00 | 4.20 | 3.40 | 3.70 | 0.00 | - | 1 | 12 | 25.92% |
| COOP241018P00082500 | 2024-05-29 1:37PM EDT | 82.50 | 5.48 | 4.40 | 4.70 | 0.00 | - | 3 | 22 | 25.10% |
| COOP241018P00085000 | 2024-05-21 11:49AM EDT | 85.00 | 5.50 | 5.50 | 5.90 | 0.00 | - | 9 | 9 | 24.35% |
| COOP241018P00090000 | 2024-04-24 11:07AM EDT | 90.00 | 11.30 | 9.00 | 9.50 | 0.00 | - | 5 | 7 | 26.16% |
© 2024 Yahoo. All rights reserved.