COO - The Cooper Companies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO180216C001200002017-09-05 12:05PM EST120.00118.51114.90116.700.00-220.00%
COO180216C001300002017-12-08 10:12AM EST130.0099.1096.70100.500.00-100.00%
COO180216C001350002017-12-07 6:41PM EST135.0097.30103.20107.500.00-55137.13%
COO180216C001550002017-12-07 6:41PM EST155.0078.5083.4087.500.00-55109.03%
COO180216C001750002017-12-08 9:43AM EST175.0055.1052.4056.00-18.40-25.03%1000.00%
COO180216C001850002017-12-07 6:41PM EST185.0049.3054.0058.000.00-3377.49%
COO180216C001950002017-12-07 6:41PM EST195.0039.9044.4048.500.00-2269.82%
COO180216C002000002017-11-20 12:33PM EST200.0041.9543.9045.300.00-141871.73%
COO180216C002200002018-01-22 12:46PM EST220.0022.5021.2024.10+3.25+16.88%52442.76%
COO180216C002300002018-01-22 2:56PM EST230.0012.9712.7013.90+0.62+5.02%1610228.54%
COO180216C002400002018-01-22 2:56PM EST240.005.726.006.40+0.82+16.73%4426823.16%
COO180216C002500002018-01-22 11:23AM EST250.001.731.752.00+0.23+15.33%416920.51%
COO180216C002600002017-12-14 3:27PM EST260.001.000.050.850.00-26423.47%
COO180216C002700002017-11-22 2:25PM EST270.001.922.152.800.00-113844.96%
COO180216C002800002018-01-03 9:30AM EST280.000.750.001.600.00-11245.23%
COO180216C003100002017-06-30 10:58PM EST310.001.350.000.550.00-101052.54%
COO180216C003200002017-09-11 8:30AM EST320.000.430.050.500.00-103051.61%
COO180216C003300002017-08-02 2:24PM EST330.000.050.150.700.00-12160.11%
COO180216C003500002017-06-22 5:03PM EST350.000.600.000.500.00-101063.97%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO180216P001750002017-06-22 5:03PM EST175.000.950.801.300.00-1176.47%
COO180216P001900002017-09-29 10:51PM EST190.002.601.502.450.00-2270.45%
COO180216P001950002017-12-08 12:18PM EST195.001.500.901.80-0.70-31.82%7158.30%
COO180216P002000002018-01-22 9:57AM EST200.000.310.000.60-0.32-50.79%4019743.70%
COO180216P002100002018-01-22 9:57AM EST210.000.390.050.75-0.36-48.00%4028936.11%
COO180216P002200002018-01-22 1:11PM EST220.000.600.500.95-0.70-53.85%319428.13%
COO180216P002300002018-01-22 1:34PM EST230.001.501.201.65-0.40-21.05%417121.78%
COO180216P002400002018-01-22 2:56PM EST240.004.003.704.10-0.50-11.11%574917.76%
COO180216P002500002018-01-22 1:50PM EST250.009.918.2011.30-15.09-60.36%32321.57%
COO180216P002600002017-07-26 2:52PM EST260.0021.6527.5029.200.00-482464.42%
COO180216P003300002017-12-08 10:12AM EST330.00100.80100.00103.500.00-10144.97%