Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed Price. Currency in USD
308.33-6.05 (-1.92%)
At close: 04:03PM EST
308.33 -0.02 (-0.01%)
After hours: 04:03PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO230217C002200002022-11-11 1:45PM EST220.00108.0087.0096.100.00--055.51%
COO230217C002700002022-09-23 2:21PM EST270.0026.5213.2019.800.00-220.00%
COO230217C002900002022-11-17 9:36AM EST290.0029.9030.2035.300.00-11644.42%
COO230217C003000002022-11-16 10:35AM EST300.0032.1723.9026.600.00-31538.63%
COO230217C003100002022-11-10 11:34AM EST310.0012.3018.3020.400.00--1436.35%
COO230217C003200002022-11-14 10:10AM EST320.0020.3013.2015.300.00-5934.74%
COO230217C003300002022-11-18 10:42AM EST330.0010.009.1010.700.00-31532.62%
COO230217C003400002022-11-18 9:35AM EST340.008.955.108.600.00-21133.82%
COO230217C003500002022-07-05 1:17PM EST350.0018.5018.9023.200.00-1061.89%
COO230217C003600002022-11-11 1:56PM EST360.006.800.955.000.00-3534.49%
COO230217C003700002022-09-09 10:57AM EST370.006.000.001.700.00-2327.84%
COO230217C003800002022-10-21 9:33AM EST380.000.500.004.800.00-10241.07%
COO230217C004000002022-09-08 8:31AM EST400.001.700.004.800.00-2347.41%
COO230217C004100002022-09-08 8:31AM EST410.001.150.004.800.00-1250.37%
COO230217C004200002022-09-08 8:31AM EST420.000.900.004.800.00--153.19%
COO230217C004300002022-09-08 8:31AM EST430.000.550.004.800.00--155.91%
COO230217C004400002022-09-08 8:31AM EST440.000.400.004.800.00--158.52%
COO230217C004500002022-09-08 8:31AM EST450.000.300.004.800.00-1251.65%
COO230217C004700002022-08-02 8:31AM EST470.001.000.000.000.00--112.50%
COO230217C004800002022-08-02 8:31AM EST480.000.750.000.000.00--112.50%
COO230217C005000002022-11-08 3:20PM EST500.000.050.000.050.00--336.33%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO230217P001450002022-09-21 8:31AM EST145.000.300.000.000.00--125.00%
COO230217P001500002022-08-12 8:31AM EST150.000.300.004.800.00--296.70%
COO230217P001550002022-09-02 8:30AM EST155.000.450.054.800.00-1293.09%
COO230217P001600002022-09-02 8:30AM EST160.000.500.004.800.00-1289.16%
COO230217P001650002022-09-02 8:30AM EST165.000.600.004.800.00-1385.57%
COO230217P001700002022-08-12 8:31AM EST170.000.550.004.800.00--182.07%
COO230217P001750002022-09-02 8:30AM EST175.000.850.852.350.00-1272.17%
COO230217P001800002022-08-12 8:31AM EST180.000.750.004.800.00-1375.37%
COO230217P001850002022-08-26 8:31AM EST185.000.950.153.700.00-1268.69%
COO230217P001900002022-06-29 11:30AM EST190.002.620.405.000.00--170.91%
COO230217P002000002022-09-26 12:17PM EST200.003.700.205.000.00-3364.11%
COO230217P002200002022-09-21 1:32PM EST220.004.604.008.600.00-2667.88%
COO230217P002300002022-08-05 10:59AM EST230.003.603.408.100.00-1159.45%
COO230217P002500002022-09-02 8:30AM EST250.008.6011.0020.200.00-1272.27%
COO230217P002600002022-10-17 1:42PM EST260.0019.903.708.500.00-1148.19%
COO230217P002700002022-10-27 1:01PM EST270.0019.101.605.600.00-10034.65%
COO230217P002800002022-10-10 9:12AM EST280.0030.900.000.000.00-273.13%
COO230217P002900002022-10-10 9:12AM EST290.0036.900.000.000.00-273.13%
COO230217P003000002022-10-07 10:28AM EST300.0043.9030.1039.400.00-31567.71%
COO230217P003100002022-10-03 9:20AM EST310.0044.7833.1041.400.00-8362.52%
COO230217P003200002022-10-03 9:11AM EST320.0053.3041.7049.400.00-2166.68%
COO230217P003300002022-11-15 1:06PM EST330.0024.1026.5032.400.00-3332.69%
COO230217P003400002022-10-03 9:08AM EST340.0069.8260.0069.000.00-2077.13%
COO230217P003600002022-06-27 2:20PM EST360.0048.2346.1055.700.00--532.01%
COO230217P003700002022-07-22 1:31PM EST370.0064.0049.2057.500.00-2180.00%
COO230217P003800002022-11-07 2:48PM EST380.00108.0066.5076.100.00-3040.05%
Advertisement
Advertisement