Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240621C00025000 | 2024-05-21 10:33AM EDT | 25.00 | 59.20 | 56.00 | 60.90 | 0.00 | - | - | 1 | 204.69% |
| COOP240621C00030000 | 2024-03-06 11:52AM EDT | 30.00 | 46.53 | 45.00 | 49.40 | 0.00 | - | 1 | 1 | 0.00% |
| COOP240621C00032500 | 2023-10-25 11:08AM EDT | 32.50 | 26.10 | 27.20 | 30.30 | 0.00 | - | 2 | 0 | 0.00% |
| COOP240621C00035000 | 2023-10-25 9:47AM EDT | 35.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COOP240621C00037500 | 2023-10-17 11:36AM EDT | 37.50 | 20.70 | 20.60 | 21.60 | 0.00 | - | - | 1 | 0.00% |
| COOP240621C00040000 | 2023-04-26 11:07AM EDT | 40.00 | 12.70 | 11.10 | 12.40 | 0.00 | - | 1 | 2 | 0.00% |
| COOP240621C00045000 | 2024-03-01 10:46AM EDT | 45.00 | 26.80 | 31.20 | 36.00 | 0.00 | - | 1 | 3 | 0.00% |
| COOP240621C00047500 | 2023-11-14 11:40AM EDT | 47.50 | 12.20 | 21.80 | 22.50 | 0.00 | - | 2 | 18 | 0.00% |
| COOP240621C00050000 | 2024-05-09 11:07AM EDT | 50.00 | 34.02 | 31.60 | 36.00 | 0.00 | - | 3 | 28 | 128.61% |
| COOP240621C00052500 | 2024-02-08 2:22PM EDT | 52.50 | 17.17 | 18.00 | 22.50 | 0.00 | - | 1 | 32 | 0.00% |
| COOP240621C00055000 | 2024-02-08 2:22PM EDT | 55.00 | 14.97 | 16.70 | 20.50 | 0.00 | - | 1 | 36 | 0.00% |
| COOP240621C00057500 | 2024-04-16 9:48AM EDT | 57.50 | 15.70 | 23.80 | 28.50 | 0.00 | - | 4 | 14 | 89.45% |
| COOP240621C00060000 | 2024-03-04 11:18AM EDT | 60.00 | 12.70 | 15.30 | 18.70 | 0.00 | - | 2 | 64 | 0.00% |
| COOP240621C00062500 | 2024-05-30 12:51PM EDT | 62.50 | 20.68 | 18.80 | 23.40 | 0.00 | - | 2 | 30 | 69.24% |
| COOP240621C00065000 | 2024-05-22 1:47PM EDT | 65.00 | 19.24 | 17.30 | 20.80 | 0.00 | - | 1 | 279 | 80.22% |
| COOP240621C00067500 | 2024-05-15 9:30AM EDT | 67.50 | 15.70 | 13.80 | 18.40 | 0.00 | - | 3 | 63 | 53.52% |
| COOP240621C00070000 | 2024-05-07 9:37AM EDT | 70.00 | 12.90 | 12.60 | 15.90 | 0.00 | - | 1 | 1,034 | 66.80% |
| COOP240621C00072500 | 2024-05-21 10:39AM EDT | 72.50 | 12.40 | 9.00 | 13.50 | 0.00 | - | 2 | 14 | 89.92% |
| COOP240621C00075000 | 2024-05-30 1:29PM EDT | 75.00 | 8.95 | 7.60 | 10.90 | 0.00 | - | 4 | 1,501 | 76.05% |
| COOP240621C00077500 | 2024-05-30 1:29PM EDT | 77.50 | 6.86 | 6.00 | 7.70 | 0.00 | - | 2 | 223 | 53.20% |
| COOP240621C00080000 | 2024-05-29 1:43PM EDT | 80.00 | 3.00 | 3.70 | 4.70 | 0.00 | - | 5 | 140 | 34.06% |
| COOP240621C00082500 | 2024-05-30 1:29PM EDT | 82.50 | 2.30 | 2.40 | 2.70 | -0.13 | -5.35% | 4 | 58 | 27.98% |
| COOP240621C00085000 | 2024-05-31 9:30AM EDT | 85.00 | 1.35 | 1.15 | 1.50 | -0.01 | -0.74% | 1 | 120 | 27.42% |
| COOP240621C00087500 | 2024-05-30 10:29AM EDT | 87.50 | 0.45 | 0.50 | 0.70 | 0.00 | - | 3 | 34 | 26.42% |
| COOP240621C00090000 | 2024-05-20 12:11PM EDT | 90.00 | 0.55 | 0.15 | 0.70 | 0.00 | - | 4 | 35 | 34.62% |
| COOP240621C00092500 | 2024-05-21 2:22PM EDT | 92.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 69.78% |
| COOP240621C00095000 | 2024-04-08 3:48PM EDT | 95.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 2 | 49.95% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240621P00020000 | 2024-03-28 12:44PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 223.44% |
| COOP240621P00030000 | 2023-09-21 3:39PM EDT | 30.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 4 | 38 | 254.69% |
| COOP240621P00032500 | 2023-10-24 10:57AM EDT | 32.50 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 217.77% |
| COOP240621P00040000 | 2024-03-08 10:46AM EDT | 40.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 766 | 140.63% |
| COOP240621P00042500 | 2024-01-23 10:30AM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| COOP240621P00045000 | 2024-01-23 10:30AM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| COOP240621P00047500 | 2023-11-24 10:57AM EDT | 47.50 | 1.20 | 0.70 | 0.85 | 0.00 | - | 1 | 117 | 161.04% |
| COOP240621P00050000 | 2024-03-12 11:32AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 126.95% |
| COOP240621P00052500 | 2024-02-02 4:48PM EDT | 52.50 | 0.85 | 0.20 | 1.10 | 0.00 | - | 1 | 139 | 131.35% |
| COOP240621P00055000 | 2024-04-02 11:19AM EDT | 55.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 175.68% |
| COOP240621P00057500 | 2023-12-11 4:07PM EDT | 57.50 | 2.60 | 1.70 | 2.60 | 0.00 | - | 2 | 628 | 155.76% |
| COOP240621P00060000 | 2024-04-03 10:43AM EDT | 60.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 4 | 84 | 148.61% |
| COOP240621P00062500 | 2024-04-23 9:58AM EDT | 62.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| COOP240621P00065000 | 2024-04-09 3:52PM EDT | 65.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 123.10% |
| COOP240621P00067500 | 2024-04-23 9:58AM EDT | 67.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| COOP240621P00070000 | 2024-05-13 3:27PM EDT | 70.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 76 | 98.61% |
| COOP240621P00072500 | 2024-04-26 2:35PM EDT | 72.50 | 0.94 | 0.00 | 4.80 | 0.00 | - | 3 | 111 | 86.55% |
| COOP240621P00075000 | 2024-05-17 3:50PM EDT | 75.00 | 1.23 | 0.10 | 1.60 | 0.00 | - | 5 | 45 | 61.33% |
| COOP240621P00077500 | 2024-05-09 11:02AM EDT | 77.50 | 0.70 | 0.30 | 0.45 | 0.00 | - | 3 | 529 | 29.69% |
| COOP240621P00080000 | 2024-05-29 1:52PM EDT | 80.00 | 1.22 | 0.60 | 0.80 | 0.00 | - | 4 | 43 | 26.51% |
| COOP240621P00082500 | 2024-05-31 3:48PM EDT | 82.50 | 1.55 | 1.30 | 1.60 | -0.95 | -38.00% | 10 | 58 | 25.44% |
| COOP240621P00085000 | 2024-05-21 2:00PM EDT | 85.00 | 2.45 | 2.60 | 2.85 | 0.00 | - | 23 | 36 | 24.17% |
| COOP240621P00090000 | 2024-03-06 11:52AM EDT | 90.00 | 15.53 | 12.60 | 15.50 | 0.00 | - | 1 | 0 | 126.12% |
© 2024 Yahoo. All rights reserved.