Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP251219C00060000 | 2024-06-21 3:19PM EDT | 60.00 | 27.97 | 25.50 | 28.90 | 0.00 | - | 2 | 7 | 49.54% |
| COOP251219C00070000 | 2024-04-25 1:59PM EDT | 70.00 | 21.20 | 20.70 | 25.30 | 0.00 | - | - | 3 | 54.34% |
| COOP251219C00075000 | 2024-04-02 9:30AM EDT | 75.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| COOP251219C00080000 | 2024-06-13 11:04AM EDT | 80.00 | 16.90 | 14.00 | 15.80 | 0.00 | - | 1 | 13 | 40.00% |
| COOP251219C00082500 | 2024-05-14 3:16PM EDT | 82.50 | 15.80 | 13.50 | 17.50 | 0.00 | - | - | 2 | 47.05% |
| COOP251219C00085000 | 2024-06-25 3:19PM EDT | 85.00 | 12.10 | 10.80 | 13.20 | -3.06 | -20.18% | 5 | 10 | 38.28% |
| COOP251219C00090000 | 2024-06-21 3:13PM EDT | 90.00 | 10.50 | 9.50 | 11.60 | 0.00 | - | 1 | 7 | 38.56% |
| COOP251219C00095000 | 2024-05-15 1:57PM EDT | 95.00 | 9.71 | 6.60 | 11.20 | 0.00 | - | - | 83 | 41.37% |
| COOP251219C00100000 | 2024-04-02 3:08PM EDT | 100.00 | 6.80 | 6.70 | 7.80 | 0.00 | - | 5 | 5 | 35.95% |
| COOP251219C00105000 | 2024-06-21 10:10AM EDT | 105.00 | 5.85 | 4.80 | 6.50 | 0.00 | - | 1 | 1 | 35.43% |
| COOP251219C00110000 | 2024-06-07 2:08PM EDT | 110.00 | 5.30 | 4.10 | 5.10 | 0.00 | - | 1 | 1 | 34.10% |
| COOP251219C00115000 | 2024-05-06 1:43PM EDT | 115.00 | 4.51 | 3.90 | 4.90 | 0.00 | - | 1 | 0 | 35.90% |
| COOP251219C00120000 | 2024-05-09 2:55PM EDT | 120.00 | 3.95 | 2.80 | 4.40 | 0.00 | - | 1 | 1 | 36.55% |
| COOP251219C00125000 | 2024-05-21 10:20AM EDT | 125.00 | 3.64 | 0.70 | 4.00 | 0.00 | - | - | 1 | 37.28% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP251219P00050000 | 2024-06-12 12:53PM EDT | 50.00 | 1.70 | 0.95 | 1.70 | 0.00 | - | 2 | 90 | 34.66% |
| COOP251219P00060000 | 2024-05-10 11:29AM EDT | 60.00 | 2.96 | 1.80 | 3.70 | 0.00 | - | - | 5 | 32.94% |
| COOP251219P00072500 | 2024-05-31 1:22PM EDT | 72.50 | 6.20 | 5.40 | 7.30 | 0.00 | - | 1 | 1 | 29.46% |
| COOP251219P00075000 | 2024-06-05 1:23PM EDT | 75.00 | 6.70 | 6.00 | 7.50 | 0.00 | - | 10 | 16 | 26.77% |
© 2024 Yahoo. All rights reserved.