UK markets open in 3 hours 51 minutes
NIKKEI 225
38,243.59 +14.48 (+0.04%) HANG SENG
19,062.91 +99.23 (+0.52%) CRUDE OIL
78.09 -0.17 (-0.22%) GOLD FUTURES
2,365.20 -9.80 (-0.41%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,653.62 +45.59 (+0.09%)
Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240517C00050000 | 2024-01-30 1:21PM EDT | 50.00 | 20.02 | 20.10 | 24.50 | 0.00 | - | - | 1 | 0.00% |
| COOP240517C00057500 | 2023-12-26 12:40PM EDT | 57.50 | 11.10 | 10.60 | 13.40 | 0.00 | - | - | 1 | 0.00% |
| COOP240517C00060000 | 2024-02-15 10:32AM EDT | 60.00 | 16.50 | 13.10 | 17.70 | 0.00 | - | 4 | 4 | 0.00% |
| COOP240517C00062500 | 2024-01-10 2:11PM EDT | 62.50 | 5.30 | 11.20 | 12.10 | 0.00 | - | 3 | 3 | 0.00% |
| COOP240517C00065000 | 2024-02-15 10:32AM EDT | 65.00 | 12.10 | 10.80 | 12.90 | 0.00 | - | 4 | 13 | 0.00% |
| COOP240517C00067500 | 2024-04-19 10:05AM EDT | 67.50 | 10.60 | 14.10 | 18.50 | 0.00 | - | 1 | 7 | 215.92% |
| COOP240517C00070000 | 2024-04-29 2:41PM EDT | 70.00 | 13.60 | 11.60 | 16.40 | +4.21 | +44.83% | 7 | 14 | 70.31% |
| COOP240517C00072500 | 2024-05-03 10:52AM EDT | 72.50 | 9.75 | 10.10 | 13.00 | +2.11 | +27.62% | 21 | 170 | 68.16% |
| COOP240517C00075000 | 2024-05-02 12:53PM EDT | 75.00 | 8.89 | 7.10 | 11.50 | +5.17 | +138.98% | 6 | 25 | 75.20% |
| COOP240517C00077500 | 2024-05-03 3:53PM EDT | 77.50 | 6.50 | 4.40 | 9.00 | +3.10 | +91.18% | 15 | 496 | 52.93% |
| COOP240517C00080000 | 2024-05-03 11:30AM EDT | 80.00 | 4.30 | 3.80 | 5.60 | +2.60 | +152.94% | 1 | 338 | 56.40% |
| COOP240517C00082500 | 2024-04-30 2:36PM EDT | 82.50 | 1.90 | 1.85 | 2.35 | +1.45 | +322.22% | 109 | 39 | 38.67% |
| COOP240517C00085000 | 2024-05-01 1:56PM EDT | 85.00 | 0.41 | 0.50 | 0.65 | +0.31 | +310.00% | 110 | 280 | 27.59% |
| COOP240517C00087500 | 2024-05-06 9:32AM EDT | 87.50 | 0.05 | 0.00 | 2.20 | -0.15 | -75.00% | 10 | 0 | 61.82% |
| COOP240517C00090000 | 2024-04-23 3:53PM EDT | 90.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 22 | 23 | 59.18% |
| COOP240517C00095000 | 2024-04-25 12:15PM EDT | 95.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 76.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240517P00055000 | 2024-03-27 12:15PM EDT | 55.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 25 | 363.57% |
| COOP240517P00057500 | 2024-02-06 11:10AM EDT | 57.50 | 1.25 | 0.25 | 0.65 | 0.00 | - | 17 | 38 | 209.57% |
| COOP240517P00060000 | 2024-02-15 11:19AM EDT | 60.00 | 0.58 | 0.25 | 3.10 | 0.00 | - | 35 | 38 | 271.88% |
| COOP240517P00062500 | 2024-01-29 4:07PM EDT | 62.50 | 1.90 | 0.75 | 1.05 | 0.00 | - | 1 | 0 | 204.30% |
| COOP240517P00065000 | 2024-03-04 11:08AM EDT | 65.00 | 1.65 | 0.35 | 0.65 | 0.00 | - | 1 | 5 | 156.74% |
| COOP240517P00067500 | 2024-03-18 11:38AM EDT | 67.50 | 1.60 | 0.50 | 0.80 | 0.00 | - | 9 | 23 | 148.44% |
| COOP240517P00070000 | 2024-05-03 1:25PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 75.78% |
| COOP240517P00072500 | 2024-04-24 1:43PM EDT | 72.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 100 | 120 | 181.64% |
| COOP240517P00075000 | 2024-05-01 3:00PM EDT | 75.00 | 0.13 | 0.00 | 0.15 | -0.37 | -74.00% | 1 | 202 | 54.10% |
| COOP240517P00077500 | 2024-04-26 3:50PM EDT | 77.50 | 0.25 | 0.00 | 0.20 | -1.00 | -80.00% | 11 | 81 | 50.98% |
| COOP240517P00080000 | 2024-05-06 9:49AM EDT | 80.00 | 0.70 | 0.05 | 0.15 | -1.45 | -67.44% | 18 | 133 | 32.52% |
| COOP240517P00082500 | 2024-04-24 11:07AM EDT | 82.50 | 0.47 | 0.35 | 0.50 | -2.63 | -84.84% | 11 | 102 | 27.78% |
| COOP240517P00090000 | 2024-04-24 10:43AM EDT | 90.00 | 9.55 | 3.50 | 8.00 | 0.00 | - | - | 0 | 106.84% |
| COOP240517P00100000 | 2024-04-24 10:43AM EDT | 100.00 | 20.29 | 13.90 | 18.40 | 0.00 | - | - | 0 | 82.03% |
© 2024 Yahoo. All rights reserved.