The Cooper Companies, Inc. (COO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240816C00080000 | 2024-06-24 3:26PM EDT | 80.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COO240816C00082500 | 2024-02-12 3:09PM EDT | 82.50 | 16.27 | 17.60 | 26.80 | 0.00 | - | - | 4 | 141.60% |
| COO240816C00087500 | 2024-06-18 2:48PM EDT | 87.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COO240816C00090000 | 2024-06-20 3:55PM EDT | 90.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COO240816C00092500 | 2024-06-24 12:42PM EDT | 92.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COO240816C00095000 | 2024-06-24 3:26PM EDT | 95.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| COO240816C00097500 | 2024-06-24 11:08AM EDT | 97.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COO240816C00100000 | 2024-06-21 11:13AM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COO240816C00102500 | 2024-06-07 12:32PM EDT | 102.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| COO240816C00105000 | 2024-04-18 12:01PM EDT | 105.00 | 1.30 | 1.90 | 2.45 | 0.00 | - | 1 | 26 | 50.32% |
| COO240816C00107500 | 2024-05-20 11:25AM EDT | 107.50 | 1.60 | 0.00 | 2.30 | 0.00 | - | 4 | 18 | 55.71% |
| COO240816C00110000 | 2024-05-14 3:53PM EDT | 110.00 | 1.10 | 0.00 | 1.30 | 0.00 | - | 6 | 4 | 48.93% |
| COO240816C00112500 | 2024-05-15 2:10PM EDT | 112.50 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 64.54% |
| COO240816C00120000 | 2024-01-25 10:30AM EDT | 120.00 | 0.85 | 0.45 | 2.25 | 0.00 | - | - | 40 | 62.72% |
| COO240816C00122500 | 2024-03-14 9:30AM EDT | 122.50 | 1.35 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 46.53% |
| COO240816C00127500 | 2024-02-01 10:30AM EDT | 127.50 | 0.48 | 0.75 | 8.60 | 0.00 | - | - | 4 | 107.15% |
| COO240816C00130000 | 2024-02-21 2:21PM EDT | 130.00 | 0.50 | 0.25 | 3.60 | 0.00 | - | - | 2 | 81.79% |
| COO240816C00330000 | 2024-02-12 3:09PM EDT | 330.00 | 65.08 | 56.60 | 64.90 | 0.00 | - | - | 1 | 701.07% |
| COO240816C00380000 | 2024-02-16 1:44PM EDT | 380.00 | 28.72 | 23.70 | 30.40 | +28.72 | - | 2 | 0 | 439.38% |
| COO240816C00390000 | 2024-01-31 11:09AM EDT | 390.00 | 25.60 | 19.10 | 26.90 | 0.00 | - | 2 | 4 | 412.82% |
| COO240816C00400000 | 2024-02-06 11:38AM EDT | 400.00 | 19.00 | 15.20 | 22.10 | 0.00 | - | 8 | 22 | 383.25% |
| COO240816C00430000 | 2024-02-15 3:07PM EDT | 430.00 | 10.80 | 6.40 | 12.40 | +10.80 | - | 3 | 3 | 315.06% |
| COO240816C00450000 | 2024-01-22 3:50PM EDT | 450.00 | 10.00 | 3.20 | 10.90 | 0.00 | - | - | 2 | 296.85% |
| COO240816C00480000 | 2024-01-25 10:30AM EDT | 480.00 | 3.40 | 1.30 | 9.80 | 0.00 | - | 10 | 10 | 287.11% |
| COO240816C00510000 | 2024-02-01 10:30AM EDT | 510.00 | 1.90 | 0.70 | 9.40 | 0.00 | - | - | 1 | 287.45% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240816P00070000 | 2024-02-01 10:30AM EDT | 70.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | - | 24 | 75.24% |
| COO240816P00072500 | 2024-04-18 10:01AM EDT | 72.50 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 68.16% |
| COO240816P00075000 | 2024-05-28 12:08PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COO240816P00077500 | 2024-05-31 1:06PM EDT | 77.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COO240816P00080000 | 2024-05-09 9:57AM EDT | 80.00 | 0.80 | 0.25 | 1.50 | 0.00 | - | 1 | 33 | 38.26% |
| COO240816P00082500 | 2024-06-05 2:40PM EDT | 82.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COO240816P00085000 | 2024-06-18 2:21PM EDT | 85.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COO240816P00087500 | 2024-06-21 11:13AM EDT | 87.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COO240816P00090000 | 2024-06-24 10:07AM EDT | 90.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COO240816P00092500 | 2024-06-18 12:54PM EDT | 92.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COO240816P00095000 | 2024-06-14 10:49AM EDT | 95.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COO240816P00097500 | 2024-06-07 12:16PM EDT | 97.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COO240816P00100000 | 2024-05-07 11:51AM EDT | 100.00 | 7.70 | 4.40 | 6.20 | 0.00 | - | 1 | 43 | 0.00% |
| COO240816P00102500 | 2024-04-05 3:49PM EDT | 102.50 | 6.50 | 10.20 | 13.90 | 0.00 | - | 9 | 36 | 36.40% |
| COO240816P00107500 | 2024-04-12 10:15AM EDT | 107.50 | 13.00 | 12.70 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| COO240816P00130000 | 2024-06-21 10:54AM EDT | 130.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COO240816P00280000 | 2024-02-01 10:30AM EDT | 280.00 | 2.90 | 1.40 | 3.50 | 0.00 | - | - | 6 | 0.00% |
| COO240816P00290000 | 2024-02-01 10:30AM EDT | 290.00 | 3.70 | 2.35 | 3.90 | 0.00 | - | 6 | 7 | 0.00% |
| COO240816P00300000 | 2024-02-01 10:31AM EDT | 300.00 | 4.60 | 2.60 | 4.80 | 0.00 | - | 6 | 7 | 0.00% |
| COO240816P00310000 | 2024-02-12 2:21PM EDT | 310.00 | 4.60 | 3.10 | 6.20 | 0.00 | - | 1 | 5 | 0.00% |
| COO240816P00360000 | 2024-02-14 2:02PM EDT | 360.00 | 17.10 | 13.00 | 19.50 | 0.00 | - | 2 | 2 | 0.00% |
| COO240816P00370000 | 2024-02-01 10:31AM EDT | 370.00 | 20.20 | 17.00 | 23.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.