The Cooper Companies, Inc. (COO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240517C00072500 | 2024-04-15 12:00AM EDT | 72.50 | 14.47 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517C00077500 | 2024-04-15 12:00AM EDT | 77.50 | 16.62 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517C00082500 | 2024-04-15 12:00AM EDT | 82.50 | 8.28 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517C00085000 | 2024-05-03 1:22PM EDT | 85.00 | 7.00 | 5.00 | 8.50 | +3.00 | +75.00% | 2 | 136 | 75.88% |
| COO240517C00087500 | 2024-04-15 12:00AM EDT | 87.50 | 9.25 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517C00090000 | 2024-05-03 11:03AM EDT | 90.00 | 2.23 | 1.90 | 2.15 | +0.53 | +31.18% | 3 | 129 | 25.68% |
| COO240517C00092500 | 2024-05-03 3:33PM EDT | 92.50 | 1.05 | 0.75 | 1.00 | +0.65 | +162.50% | 130 | 676 | 24.85% |
| COO240517C00095000 | 2024-05-03 3:00PM EDT | 95.00 | 0.40 | 0.15 | 1.40 | +0.15 | +60.00% | 12 | 531 | 42.82% |
| COO240517C00097500 | 2024-05-03 10:02AM EDT | 97.50 | 0.20 | 0.05 | 0.20 | -0.16 | -44.44% | 2 | 120 | 27.34% |
| COO240517C00100000 | 2024-04-24 10:32AM EDT | 100.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 165 | 34.18% |
| COO240517C00102500 | 2024-05-01 3:15PM EDT | 102.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 134 | 38.18% |
| COO240517C00105000 | 2024-04-05 11:32AM EDT | 105.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 779 | 98.34% |
| COO240517C00107500 | 2024-03-27 2:31PM EDT | 107.50 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 106.69% |
| COO240517C00110000 | 2024-04-24 10:32AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 54.69% |
| COO240517C00112500 | 2024-03-04 4:48PM EDT | 112.50 | 1.20 | 0.00 | 0.50 | 0.00 | - | 10 | 14 | 65.72% |
| COO240517C00115000 | 2024-02-09 12:49PM EDT | 115.00 | 0.12 | 0.40 | 9.10 | -0.01 | -7.69% | - | 0 | 170.85% |
| COO240517C00117500 | 2024-04-18 1:57PM EDT | 117.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 62.31% |
| COO240517C00127500 | 2024-04-15 12:00AM EDT | 127.50 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517C00290000 | 2023-12-08 10:37AM EDT | 290.00 | 57.90 | 79.40 | 88.00 | 0.00 | - | - | 0 | 2,055.27% |
| COO240517C00310000 | 2023-12-18 1:13PM EDT | 310.00 | 66.50 | 79.10 | 88.00 | 0.00 | - | 7 | 15 | 2,058.79% |
| COO240517C00330000 | 2023-12-13 12:03PM EDT | 330.00 | 33.10 | 61.50 | 67.00 | 0.00 | - | 14 | 20 | 1,423.61% |
| COO240517C00340000 | 2023-12-13 12:03PM EDT | 340.00 | 26.70 | 53.10 | 58.90 | 0.00 | - | 16 | 34 | 1,267.24% |
| COO240517C00350000 | 2023-12-14 4:05PM EDT | 350.00 | 37.00 | 45.40 | 50.80 | 0.00 | - | 1 | 47 | 1,139.58% |
| COO240517C00360000 | 2024-01-26 2:32PM EDT | 360.00 | 28.90 | 26.90 | 31.70 | 0.00 | - | 6 | 25 | 867.73% |
| COO240517C00370000 | 2024-01-25 12:56PM EDT | 370.00 | 27.10 | 20.80 | 24.80 | 0.00 | - | 2 | 39 | 782.37% |
| COO240517C00380000 | 2024-02-16 11:46AM EDT | 380.00 | 18.80 | 16.70 | 19.70 | -5.80 | -23.58% | 1 | 37 | 722.09% |
| COO240517C00390000 | 2024-02-02 10:32AM EDT | 390.00 | 15.50 | 12.00 | 15.50 | 0.00 | - | 4 | 29 | 660.33% |
| COO240517C00400000 | 2024-02-09 2:28PM EDT | 400.00 | 11.30 | 7.20 | 11.70 | 0.00 | - | 10 | 18 | 594.02% |
| COO240517C00420000 | 2024-01-09 1:00PM EDT | 420.00 | 6.70 | 4.40 | 8.50 | 0.00 | - | - | 1 | 546.83% |
| COO240517C00430000 | 2023-10-05 9:30AM EDT | 430.00 | 2.30 | 3.00 | 6.90 | 0.00 | - | - | 2 | 518.31% |
| COO240517C00450000 | 2024-01-12 1:25PM EDT | 450.00 | 3.30 | 1.80 | 3.60 | 0.00 | - | 1 | 1 | 465.43% |
| COO240517C00460000 | 2024-02-09 12:49PM EDT | 460.00 | 0.50 | 0.70 | 9.80 | 0.00 | - | - | 0 | 539.60% |
| COO240517C00470000 | 2024-01-26 4:42PM EDT | 470.00 | 0.85 | 0.10 | 9.80 | 0.00 | - | 2 | 2 | 536.96% |
| COO240517C00510000 | 2023-09-22 12:56PM EDT | 510.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | - | 1 | 409.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240517P00043750 | 2024-04-15 12:01AM EDT | 43.75 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00060000 | 2024-04-15 12:01AM EDT | 60.00 | 1.10 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00062500 | 2024-04-15 12:01AM EDT | 62.50 | 0.60 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00067500 | 2024-04-15 12:01AM EDT | 67.50 | 0.24 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00070000 | 2024-04-15 12:01AM EDT | 70.00 | 2.80 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00072500 | 2024-02-14 3:13PM EDT | 72.50 | 0.30 | 0.00 | 0.70 | 0.00 | - | - | 52 | 75.88% |
| COO240517P00075000 | 2024-02-13 3:10PM EDT | 75.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 128 | 61.72% |
| COO240517P00077500 | 2024-02-01 10:30AM EDT | 77.50 | 0.78 | 0.00 | 4.80 | 0.00 | - | - | 4 | 108.89% |
| COO240517P00080000 | 2024-04-15 12:01AM EDT | 80.00 | 2.52 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00082500 | 2024-05-03 9:37AM EDT | 82.50 | 0.20 | 0.00 | 0.30 | +0.05 | +33.33% | 10 | 100 | 37.50% |
| COO240517P00085000 | 2024-04-30 10:05AM EDT | 85.00 | 0.38 | 0.00 | 4.70 | 0.00 | - | 50 | 120 | 67.63% |
| COO240517P00087500 | 2024-05-03 12:01PM EDT | 87.50 | 0.40 | 0.35 | 0.65 | -0.80 | -66.67% | 94 | 427 | 25.88% |
| COO240517P00090000 | 2024-05-03 9:37AM EDT | 90.00 | 0.92 | 1.00 | 1.30 | -0.78 | -45.88% | 5 | 71 | 22.68% |
| COO240517P00092500 | 2024-05-03 2:41PM EDT | 92.50 | 2.25 | 2.35 | 2.65 | -1.00 | -30.77% | 53 | 179 | 21.61% |
| COO240517P00095000 | 2024-04-15 10:55AM EDT | 95.00 | 3.31 | 4.00 | 5.00 | 0.00 | - | 5 | 149 | 29.71% |
| COO240517P00097500 | 2024-04-15 10:21AM EDT | 97.50 | 5.15 | 4.50 | 8.80 | 0.00 | - | 2 | 1 | 62.31% |
| COO240517P00100000 | 2024-04-10 1:39PM EDT | 100.00 | 4.30 | 8.90 | 9.90 | 0.00 | - | 6 | 34 | 44.53% |
| COO240517P00102500 | 2024-04-01 1:36PM EDT | 102.50 | 4.20 | 10.10 | 14.50 | 0.00 | - | 43 | 0 | 93.51% |
| COO240517P00105000 | 2024-03-19 10:47AM EDT | 105.00 | 4.40 | 12.00 | 16.80 | 0.00 | - | 1 | 0 | 99.02% |
| COO240517P00110000 | 2024-03-05 2:11PM EDT | 110.00 | 9.23 | 8.60 | 13.30 | 0.00 | - | 1 | 0 | 0.00% |
| COO240517P00112500 | 2024-04-15 12:01AM EDT | 112.50 | 29.75 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00127500 | 2024-04-15 12:01AM EDT | 127.50 | 44.80 | - | - | 0.00 | - | - | - | 0.00% |
| COO240517P00175000 | 2023-09-21 9:37AM EDT | 175.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | - | 1 | 0.00% |
| COO240517P00240000 | 2023-10-03 12:06PM EDT | 240.00 | 4.40 | 1.65 | 4.60 | 0.00 | - | - | 1 | 0.00% |
| COO240517P00250000 | 2023-12-05 4:29PM EDT | 250.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 9 | 0.00% |
| COO240517P00270000 | 2024-01-11 3:15PM EDT | 270.00 | 0.95 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 0.00% |
| COO240517P00280000 | 2023-10-11 11:26AM EDT | 280.00 | 11.20 | 5.20 | 9.20 | 0.00 | - | 10 | 12 | 0.00% |
| COO240517P00290000 | 2024-02-14 3:13PM EDT | 290.00 | 1.20 | 0.10 | 3.80 | 0.00 | - | 1 | 13 | 0.00% |
| COO240517P00300000 | 2024-02-13 3:10PM EDT | 300.00 | 1.50 | 1.05 | 2.25 | 0.00 | - | 1 | 32 | 0.00% |
| COO240517P00310000 | 2024-02-01 10:30AM EDT | 310.00 | 3.10 | 1.60 | 4.80 | 0.00 | - | 1 | 1 | 0.00% |
| COO240517P00320000 | 2023-12-12 12:54PM EDT | 320.00 | 10.10 | 2.20 | 4.50 | 0.00 | - | 1 | 7 | 0.00% |
| COO240517P00330000 | 2023-11-21 12:21PM EDT | 330.00 | 17.20 | 5.80 | 8.90 | 0.00 | - | 2 | 10 | 0.00% |
| COO240517P00340000 | 2024-01-17 2:09PM EDT | 340.00 | 6.60 | 4.10 | 9.10 | 0.00 | - | 1 | 13 | 0.00% |
| COO240517P00350000 | 2024-02-09 11:59AM EDT | 350.00 | 8.60 | 7.80 | 11.10 | 0.00 | - | 3 | 16 | 0.00% |
| COO240517P00360000 | 2024-01-22 3:45PM EDT | 360.00 | 7.50 | 8.80 | 14.00 | 0.00 | - | 3 | 15 | 0.00% |
| COO240517P00370000 | 2024-02-08 12:03PM EDT | 370.00 | 15.50 | 13.60 | 18.30 | 0.00 | - | 2 | 8 | 0.00% |
| COO240517P00380000 | 2024-02-12 2:21PM EDT | 380.00 | 16.70 | 18.70 | 22.40 | 0.00 | - | 1 | 14 | 0.00% |
| COO240517P00390000 | 2024-01-19 11:05AM EDT | 390.00 | 20.20 | 24.90 | 28.90 | 0.00 | - | 10 | 11 | 0.00% |
| COO240517P00440000 | 2023-11-30 10:33AM EDT | 440.00 | 109.00 | 57.60 | 64.70 | 0.00 | - | - | 0 | 0.00% |
| COO240517P00450000 | 2023-11-30 10:33AM EDT | 450.00 | 119.00 | 66.90 | 76.00 | 0.00 | - | - | 0 | 0.00% |
| COO240517P00510000 | 2023-11-30 10:33AM EDT | 510.00 | 179.20 | 126.90 | 136.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.