Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240719C00050000 | 2023-11-20 10:56AM EDT | 50.00 | 12.30 | 18.50 | 18.80 | 0.00 | - | - | 11 | 0.00% |
| COOP240719C00052500 | 2023-11-30 11:37AM EDT | 52.50 | 12.00 | 14.80 | 16.70 | 0.00 | - | - | 16 | 0.00% |
| COOP240719C00057500 | 2024-01-08 12:27PM EDT | 57.50 | 9.80 | 11.30 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| COOP240719C00060000 | 2024-04-22 12:51PM EDT | 60.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COOP240719C00062500 | 2024-01-10 2:11PM EDT | 62.50 | 6.60 | 12.20 | 12.70 | 0.00 | - | 2 | 0 | 0.00% |
| COOP240719C00065000 | 2024-04-24 9:30AM EDT | 65.00 | 17.00 | 16.70 | 21.00 | 0.00 | - | 7 | 5 | 79.27% |
| COOP240719C00067500 | 2024-05-09 11:28AM EDT | 67.50 | 17.30 | 14.20 | 18.40 | 0.00 | - | 3 | 8 | 70.39% |
| COOP240719C00070000 | 2024-05-09 11:19AM EDT | 70.00 | 15.80 | 11.90 | 15.90 | 0.00 | - | 2 | 15 | 62.79% |
| COOP240719C00072500 | 2024-05-10 9:30AM EDT | 72.50 | 11.53 | 10.80 | 12.00 | 0.00 | - | 2 | 14 | 40.45% |
| COOP240719C00075000 | 2024-05-22 10:39AM EDT | 75.00 | 10.05 | 8.40 | 9.70 | 0.00 | - | 4 | 151 | 36.06% |
| COOP240719C00077500 | 2024-05-21 9:30AM EDT | 77.50 | 7.60 | 6.70 | 8.40 | 0.00 | - | 1 | 10 | 40.03% |
| COOP240719C00080000 | 2024-05-16 3:57PM EDT | 80.00 | 6.70 | 4.20 | 6.00 | 0.00 | - | 3 | 22 | 32.86% |
| COOP240719C00082500 | 2024-05-17 10:19AM EDT | 82.50 | 4.69 | 3.50 | 3.90 | 0.00 | - | 2 | 32 | 27.20% |
| COOP240719C00085000 | 2024-05-20 10:08AM EDT | 85.00 | 3.20 | 2.40 | 2.55 | 0.00 | - | 1 | 33 | 25.50% |
| COOP240719C00087500 | 2024-05-20 9:55AM EDT | 87.50 | 2.00 | 1.45 | 1.70 | 0.00 | - | 5 | 23 | 25.50% |
| COOP240719C00090000 | 2024-05-14 3:49PM EDT | 90.00 | 0.90 | 0.30 | 1.85 | 0.00 | - | 54 | 82 | 32.53% |
| COOP240719C00095000 | 2024-05-06 1:25PM EDT | 95.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 1 | 67 | 40.60% |
| COOP240719C00100000 | 2024-04-09 1:23PM EDT | 100.00 | 0.35 | 0.00 | 2.55 | 0.00 | - | 1 | 11 | 58.23% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240719P00037500 | 2024-05-06 9:30AM EDT | 37.50 | 0.36 | 0.00 | 1.95 | 0.00 | - | - | 5 | 137.60% |
| COOP240719P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | - | 5 | 110.21% |
| COOP240719P00047500 | 2023-11-24 11:51AM EDT | 47.50 | 1.40 | 0.85 | 1.50 | 0.00 | - | 5 | 5 | 107.08% |
| COOP240719P00052500 | 2023-12-26 4:28PM EDT | 52.50 | 1.30 | 0.85 | 1.10 | 0.00 | - | - | 1 | 86.91% |
| COOP240719P00055000 | 2024-02-15 12:32PM EDT | 55.00 | 0.60 | 0.35 | 1.15 | 0.00 | - | 1 | 10 | 74.61% |
| COOP240719P00057500 | 2024-02-09 12:46PM EDT | 57.50 | 1.20 | 0.80 | 1.30 | 0.00 | - | 4 | 42 | 74.49% |
| COOP240719P00060000 | 2024-04-11 10:12AM EDT | 60.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 4 | 10 | 64.40% |
| COOP240719P00062500 | 2024-04-10 11:13AM EDT | 62.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 81.10% |
| COOP240719P00065000 | 2024-04-04 10:41AM EDT | 65.00 | 1.00 | 0.20 | 0.45 | 0.00 | - | 5 | 25 | 43.56% |
| COOP240719P00067500 | 2024-04-26 12:23PM EDT | 67.50 | 0.63 | 0.00 | 2.00 | 0.00 | - | 2 | 27 | 61.33% |
| COOP240719P00070000 | 2024-04-18 10:40AM EDT | 70.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 21 | 49 | 58.74% |
| COOP240719P00072500 | 2024-04-23 10:34AM EDT | 72.50 | 1.65 | 0.00 | 3.30 | 0.00 | - | 2 | 22 | 60.33% |
| COOP240719P00075000 | 2024-05-14 3:46PM EDT | 75.00 | 0.85 | 0.00 | 4.10 | 0.00 | - | 29 | 58 | 59.60% |
| COOP240719P00077500 | 2024-04-12 10:38AM EDT | 77.50 | 5.30 | 0.90 | 1.05 | 0.00 | - | 2 | 4 | 24.12% |
| COOP240719P00080000 | 2024-05-20 2:48PM EDT | 80.00 | 1.42 | 1.55 | 1.75 | 0.00 | - | 5 | 23 | 23.61% |
| COOP240719P00082500 | 2024-05-20 2:48PM EDT | 82.50 | 2.20 | 2.45 | 2.60 | 0.00 | - | 5 | 8 | 22.02% |
| COOP240719P00085000 | 2024-04-24 11:11AM EDT | 85.00 | 6.30 | 3.60 | 4.00 | 0.00 | - | 2 | 2 | 22.19% |
| COOP240719P00087500 | 2024-05-13 3:58PM EDT | 87.50 | 7.00 | 5.20 | 5.70 | 0.00 | - | 2 | 2 | 22.27% |
| COOP240719P00090000 | 2024-04-24 11:07AM EDT | 90.00 | 10.10 | 5.00 | 8.60 | 0.00 | - | - | 0 | 31.40% |
© 2024 Yahoo. All rights reserved.