Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP250117C00025000 | 2024-05-21 10:33AM EDT | 25.00 | 59.63 | 55.00 | 59.90 | 0.00 | - | - | 1 | 93.75% |
| COOP250117C00030000 | 2024-04-24 9:45AM EDT | 30.00 | 51.15 | 51.10 | 55.90 | 0.00 | - | - | 1 | 100.98% |
| COOP250117C00032500 | 2022-11-07 1:48PM EDT | 32.50 | 17.10 | 16.00 | 21.00 | 0.00 | - | 3 | 3 | 0.00% |
| COOP250117C00035000 | 2023-06-02 12:29PM EDT | 35.00 | 18.57 | 20.30 | 21.70 | 0.00 | - | 1 | 32 | 0.00% |
| COOP250117C00037500 | 2023-06-30 10:16AM EDT | 37.50 | 19.20 | 26.70 | 27.70 | 0.00 | - | 1 | 5 | 0.00% |
| COOP250117C00040000 | 2024-01-16 12:18PM EDT | 40.00 | 25.00 | 35.00 | 40.00 | 0.00 | - | 2 | 9 | 0.00% |
| COOP250117C00042500 | 2023-06-23 10:46AM EDT | 42.50 | 14.24 | 18.30 | 19.30 | 0.00 | - | 1 | 2 | 0.00% |
| COOP250117C00045000 | 2024-03-13 11:18AM EDT | 45.00 | 30.55 | 31.60 | 33.90 | 0.00 | - | 3 | 3 | 0.00% |
| COOP250117C00047500 | 2023-10-17 2:05PM EDT | 47.50 | 15.15 | 15.00 | 16.10 | 0.00 | - | 2 | 2 | 0.00% |
| COOP250117C00050000 | 2024-03-21 9:40AM EDT | 50.00 | 30.01 | 28.30 | 32.20 | 0.00 | - | 3 | 37 | 39.01% |
| COOP250117C00052500 | 2023-10-31 3:38PM EDT | 52.50 | 12.70 | 14.40 | 15.10 | 0.00 | - | 1 | 60 | 0.00% |
| COOP250117C00055000 | 2024-03-25 9:30AM EDT | 55.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| COOP250117C00057500 | 2024-01-18 10:51AM EDT | 57.50 | 12.10 | 20.20 | 21.40 | 0.00 | - | 2 | 35 | 0.00% |
| COOP250117C00060000 | 2024-06-06 12:12PM EDT | 60.00 | 25.25 | 23.60 | 26.50 | 0.00 | - | 1 | 71 | 50.44% |
| COOP250117C00062500 | 2024-05-14 9:30AM EDT | 62.50 | 22.51 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| COOP250117C00065000 | 2024-06-11 12:35PM EDT | 65.00 | 18.30 | 18.60 | 21.30 | 0.00 | - | 3 | 11 | 48.82% |
| COOP250117C00067500 | 2024-03-05 1:36PM EDT | 67.50 | 13.50 | 13.80 | 16.30 | 0.00 | - | 4 | 2 | 30.35% |
| COOP250117C00070000 | 2024-06-11 12:58PM EDT | 70.00 | 15.63 | 14.90 | 17.20 | 0.00 | - | 3 | 156 | 44.17% |
| COOP250117C00072500 | 2024-04-04 3:38PM EDT | 72.50 | 11.80 | 13.80 | 14.70 | 0.00 | - | 1 | 7 | 39.50% |
| COOP250117C00075000 | 2024-05-20 1:51PM EDT | 75.00 | 15.81 | 12.00 | 13.10 | 0.00 | - | 10 | 36 | 38.78% |
| COOP250117C00077500 | 2024-05-14 9:30AM EDT | 77.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| COOP250117C00080000 | 2024-06-14 9:52AM EDT | 80.00 | 9.00 | 9.20 | 9.80 | -1.25 | -12.20% | 4 | 480 | 35.78% |
| COOP250117C00082500 | 2024-05-30 2:52PM EDT | 82.50 | 9.50 | 7.60 | 8.50 | 0.00 | - | 4 | 36 | 35.13% |
| COOP250117C00085000 | 2024-06-12 10:13AM EDT | 85.00 | 8.41 | 6.60 | 7.20 | 0.00 | - | 4 | 100 | 34.05% |
| COOP250117C00090000 | 2024-06-12 9:30AM EDT | 90.00 | 5.00 | 4.30 | 5.20 | 0.00 | - | 20 | 68 | 33.02% |
| COOP250117C00095000 | 2024-05-07 9:51AM EDT | 95.00 | 4.30 | 3.10 | 3.80 | 0.00 | - | 1 | 282 | 32.83% |
| COOP250117C00100000 | 2024-06-12 12:35PM EDT | 100.00 | 2.80 | 1.75 | 2.50 | 0.00 | - | 1 | 261 | 31.48% |
| COOP250117C00105000 | 2024-05-09 2:46PM EDT | 105.00 | 2.30 | 0.90 | 1.80 | 0.00 | - | 1 | 3 | 31.69% |
| COOP250117C00115000 | 2024-03-25 9:30AM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| COOP250117C00125000 | 2024-05-22 9:35AM EDT | 125.00 | 1.40 | 0.00 | 2.30 | 0.00 | - | - | 1 | 47.89% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP250117P00022500 | 2024-04-22 1:27PM EDT | 22.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COOP250117P00025000 | 2024-04-05 12:34PM EDT | 25.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 20 | 3,464 | 75.78% |
| COOP250117P00027500 | 2024-01-18 4:28PM EDT | 27.50 | 0.65 | 0.05 | 0.50 | 0.00 | - | 120 | 124 | 73.68% |
| COOP250117P00030000 | 2023-09-13 3:18PM EDT | 30.00 | 1.45 | 1.05 | 1.35 | 0.00 | - | 1 | 1,012 | 92.09% |
| COOP250117P00032500 | 2024-02-09 4:44PM EDT | 32.50 | 0.31 | 0.00 | 5.00 | 0.00 | - | 4 | 94 | 104.93% |
| COOP250117P00035000 | 2023-11-28 11:18AM EDT | 35.00 | 1.10 | 0.35 | 3.10 | 0.00 | - | 10 | 15 | 87.48% |
| COOP250117P00037500 | 2024-01-22 2:26PM EDT | 37.50 | 0.85 | 0.00 | 5.00 | 0.00 | - | 5 | 56 | 90.97% |
| COOP250117P00040000 | 2024-05-21 9:30AM EDT | 40.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 102 | 1,882 | 53.76% |
| COOP250117P00042500 | 2024-02-09 4:44PM EDT | 42.50 | 0.96 | 0.60 | 1.60 | 0.00 | - | 2 | 4 | 62.26% |
| COOP250117P00045000 | 2023-06-08 1:46PM EDT | 45.00 | 5.70 | 5.00 | 5.70 | 0.00 | - | 4 | 23 | 97.83% |
| COOP250117P00047500 | 2024-04-15 9:32AM EDT | 47.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 12.50% |
| COOP250117P00050000 | 2024-04-12 3:50PM EDT | 50.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | 5 | 68 | 50.42% |
| COOP250117P00052500 | 2024-04-26 2:36PM EDT | 52.50 | 0.90 | 0.00 | 4.60 | 0.00 | - | 1 | 223 | 56.81% |
| COOP250117P00055000 | 2024-01-30 11:33AM EDT | 55.00 | 2.85 | 2.20 | 3.00 | 0.00 | - | 50 | 122 | 54.71% |
| COOP250117P00057500 | 2024-06-12 1:00PM EDT | 57.50 | 0.80 | 0.00 | 2.40 | 0.00 | - | 2 | 163 | 48.83% |
| COOP250117P00060000 | 2024-03-27 1:53PM EDT | 60.00 | 2.35 | 1.75 | 2.40 | 0.00 | - | 1 | 21 | 44.65% |
| COOP250117P00062500 | 2024-05-02 12:21PM EDT | 62.50 | 2.15 | 0.75 | 3.00 | 0.00 | - | 2 | 10 | 44.46% |
| COOP250117P00065000 | 2024-05-22 3:30PM EDT | 65.00 | 1.75 | 1.20 | 2.45 | 0.00 | - | 5 | 13 | 36.93% |
| COOP250117P00067500 | 2024-05-01 11:36AM EDT | 67.50 | 3.30 | 1.50 | 2.55 | 0.00 | - | 9 | 58 | 33.59% |
| COOP250117P00070000 | 2024-05-07 3:02PM EDT | 70.00 | 2.95 | 2.35 | 2.80 | 0.00 | - | 5 | 78 | 31.04% |
| COOP250117P00072500 | 2024-05-13 3:55PM EDT | 72.50 | 3.60 | 1.40 | 3.00 | 0.00 | - | 1 | 140 | 28.06% |
| COOP250117P00075000 | 2024-04-25 12:56PM EDT | 75.00 | 5.40 | 3.50 | 4.10 | 0.00 | - | 1 | 27 | 29.02% |
| COOP250117P00077500 | 2024-05-08 1:15PM EDT | 77.50 | 4.80 | 4.00 | 4.90 | 0.00 | - | 1 | 104 | 27.95% |
| COOP250117P00080000 | 2024-06-14 12:46PM EDT | 80.00 | 5.40 | 4.60 | 5.80 | -0.30 | -5.26% | 2 | 5 | 26.81% |
| COOP250117P00082500 | 2024-06-13 10:43AM EDT | 82.50 | 6.35 | 6.20 | 7.00 | 0.00 | - | 2 | 3 | 26.33% |
| COOP250117P00085000 | 2024-06-14 12:59PM EDT | 85.00 | 7.89 | 7.60 | 8.20 | -0.11 | -1.38% | 1 | 2 | 25.27% |
| COOP250117P00095000 | 2024-06-10 12:03PM EDT | 95.00 | 15.35 | 13.10 | 15.40 | 0.00 | - | 7 | 1 | 25.37% |
© 2024 Yahoo. All rights reserved.