U.S. Markets open in 2 hrs 35 mins

The Cooper Companies, Inc. (COO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
246.76+0.57 (+0.23%)
At close: 4:00PM EDT
People also watch
RMDCNMDBCRXRAYCMN
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO170721C002100002017-06-02 11:44PM EDT210.0012.5026.5030.902.3923.64%110.00%
COO170721C002200002017-06-12 2:31PM EDT220.0014.5016.7018.50-7.59-34.36%2490.00%
COO170721C002300002017-06-09 12:46PM EDT230.0012.308.2011.600.806.96%220.00%
COO170721C002400002017-06-23 10:26AM EDT240.008.007.308.700.364.71%101817.87%
COO170721C002500002017-06-26 9:56AM EDT250.002.502.153.000.031.21%104817.09%
COO170721C002600002017-06-23 3:14PM EDT260.000.250.250.60-0.21-45.65%112616.49%
COO170721C002700002017-06-22 6:03PM EDT270.000.170.000.200.00-4019.39%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO170721P001900002017-06-02 11:44PM EDT190.001.000.000.400.00-101054.39%
COO170721P001950002017-06-02 11:44PM EDT195.000.200.000.850.00-5550.34%
COO170721P002000002017-06-02 11:44PM EDT200.001.370.000.650.00-1149.76%
COO170721P002100002017-06-16 11:44PM EDT210.000.350.100.350.00-161635.45%
COO170721P002200002017-06-15 11:30AM EDT220.000.750.400.800.00-162032.40%
COO170721P002300002017-06-23 3:59PM EDT230.000.690.151.250.0915.00%103325.89%
COO170721P002400002017-06-26 10:17AM EDT240.001.501.452.15-0.47-23.86%22218.86%
COO170721P002500002017-06-09 3:52PM EDT250.0013.9013.2015.800.080.58%1054.50%