Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP251219C00060000 | 2024-04-02 9:30AM EDT | 60.00 | 25.41 | 21.40 | 31.40 | 0.00 | - | - | 6 | 51.69% |
| COOP251219C00070000 | 2024-04-25 1:59PM EDT | 70.00 | 21.20 | 20.70 | 25.30 | 0.00 | - | - | 3 | 49.16% |
| COOP251219C00075000 | 2024-04-02 9:30AM EDT | 75.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| COOP251219C00080000 | 2024-06-03 12:22PM EDT | 80.00 | 16.40 | 15.70 | 17.40 | 0.00 | - | 2 | 9 | 40.19% |
| COOP251219C00082500 | 2024-05-14 3:16PM EDT | 82.50 | 15.80 | 14.30 | 16.00 | 0.00 | - | - | 2 | 39.27% |
| COOP251219C00085000 | 2024-05-20 1:51PM EDT | 85.00 | 15.16 | 13.30 | 14.80 | 0.00 | - | 10 | 10 | 38.74% |
| COOP251219C00090000 | 2024-05-15 2:01PM EDT | 90.00 | 12.80 | 11.20 | 12.40 | 0.00 | - | - | 6 | 37.27% |
| COOP251219C00095000 | 2024-05-15 1:57PM EDT | 95.00 | 9.71 | 9.50 | 10.40 | 0.00 | - | - | 83 | 36.27% |
| COOP251219C00100000 | 2024-04-02 3:08PM EDT | 100.00 | 6.80 | 6.70 | 7.80 | 0.00 | - | 5 | 5 | 33.23% |
| COOP251219C00110000 | 2024-05-30 10:33AM EDT | 110.00 | 5.54 | 5.10 | 6.30 | 0.00 | - | 1 | 1 | 35.05% |
| COOP251219C00115000 | 2024-05-06 1:43PM EDT | 115.00 | 4.51 | 3.90 | 4.90 | 0.00 | - | 1 | 0 | 33.59% |
| COOP251219C00120000 | 2024-05-09 2:55PM EDT | 120.00 | 3.95 | 3.30 | 4.20 | 0.00 | - | 1 | 1 | 33.69% |
| COOP251219C00125000 | 2024-05-21 10:20AM EDT | 125.00 | 3.64 | 2.70 | 3.50 | 0.00 | - | - | 1 | 33.45% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP251219P00050000 | 2024-05-01 9:46AM EDT | 50.00 | 2.30 | 0.00 | 2.30 | 0.00 | - | 10 | 90 | 38.68% |
| COOP251219P00060000 | 2024-05-10 11:29AM EDT | 60.00 | 2.96 | 2.40 | 3.10 | 0.00 | - | - | 5 | 31.29% |
| COOP251219P00072500 | 2024-05-31 1:22PM EDT | 72.50 | 6.20 | 5.20 | 6.20 | 0.00 | - | 1 | 1 | 27.57% |
| COOP251219P00075000 | 2024-06-05 1:23PM EDT | 75.00 | 6.70 | 6.10 | 7.00 | 0.00 | - | 10 | 16 | 26.79% |
© 2024 Yahoo. All rights reserved.