U.S. Markets close in 1 hr 45 mins

The Cooper Companies, Inc. (COO)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
246.71-4.12 (-1.64%)
As of 2:14PM EDT. Market open.
People also watch
RMDBCRCNMDXRAYCMN
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO170818C001100002017-06-02 11:44PM EDT110.00100.10126.00130.500.00-100.00%
COO170818C001600002017-06-02 11:44PM EDT160.0035.5076.0080.500.00-300.00%
COO170818C001850002017-06-02 11:44PM EDT185.0020.0051.5055.600.00-100.00%
COO170818C001900002017-06-02 11:44PM EDT190.0014.0546.6051.000.00-110.00%
COO170818C001950002017-06-02 11:44PM EDT195.0041.6041.8045.900.00-190.00%
COO170818C002000002017-06-06 11:56AM EDT200.0041.9036.1040.300.00-380.00%
COO170818C002100002017-06-02 11:44PM EDT210.0020.4027.8030.307.1553.96%2250.00%
COO170818C002200002017-06-05 9:53AM EDT220.0022.5017.9020.600.00-5170.00%
COO170818C002300002017-07-26 12:08PM EDT230.0017.4015.9018.50-0.89-4.87%13429.93%
COO170818C002400002017-07-25 11:21AM EDT240.0010.808.0010.900.00-32028.29%
COO170818C002500002017-07-26 10:23AM EDT250.003.902.403.10-0.50-11.36%19417.93%
COO170818C002600002017-07-25 3:57PM EDT260.000.950.300.850.00-316018.75%
COO170818C002700002017-07-21 11:53PM EDT270.000.550.001.850.00-6634.62%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO170818P001400002017-06-02 11:44PM EDT140.000.050.001.900.00-46125.93%
COO170818P001550002017-06-02 11:44PM EDT155.000.690.001.200.00-393997.56%
COO170818P001600002017-06-02 11:44PM EDT160.000.100.001.450.00-10094.97%
COO170818P001650002017-06-02 11:44PM EDT165.002.200.003.800.00-1010109.25%
COO170818P001750002017-06-26 3:14PM EDT175.000.060.000.10-5.94-99.00%1152.73%
COO170818P001800002017-06-02 11:44PM EDT180.001.450.001.400.00-105872.07%
COO170818P001850002017-06-02 11:44PM EDT185.001.900.000.950.00-14562.11%
COO170818P001900002017-06-02 11:44PM EDT190.001.170.001.60-0.18-13.33%22263.33%
COO170818P002000002017-06-02 11:44PM EDT200.001.280.252.100.00-2257.96%
COO170818P002100002017-07-21 3:51PM EDT210.000.250.002.20-0.06-19.35%52056.46%
COO170818P002200002017-07-18 3:20PM EDT220.000.250.000.550.00-152930.15%
COO170818P002300002017-07-25 12:57PM EDT230.000.370.050.800.00-32022.95%
COO170818P002400002017-07-26 11:52AM EDT240.001.050.651.95-0.22-17.32%11118.23%
COO170818P002500002017-07-26 11:52AM EDT250.004.733.806.201.2937.50%15517.16%
COO170818P002600002017-07-26 1:45PM EDT260.0010.1411.2015.100.00-5524.59%