COO - The Cooper Companies, Inc.

NYSE - NYSE Delayed 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 EST135.0097.30103.20107.500.00-55136.57%
COO180216C001550002017-12-07 6:41PM EST155.0078.5083.4087.500.00-55108.74%
COO180216C001750002017-12-08 9:43AM EST175.0055.1052.4056.00-18.40-25.03%1000.00%
COO180216C001850002017-12-07 6:41PM EST185.0049.3054.0058.000.00-3350.64%
COO180216C001950002017-12-07 6:41PM EST195.0039.9044.4048.500.00-2269.15%
COO180216C002000002017-11-20 12:33PM EST200.0041.9543.9045.300.00-141870.63%
COO180216C002200002018-01-19 10:51AM EST220.0019.2520.6022.40+3.05+18.83%22432.58%
COO180216C002300002018-01-19 3:17PM EST230.0012.3512.1012.90+4.35+54.38%4113023.72%
COO180216C002400002018-01-19 3:34PM EST240.004.904.905.60+2.00+68.97%4730019.84%
COO180216C002500002018-01-19 3:24PM EST250.001.501.251.70+0.50+50.00%316818.67%
COO180216C002600002017-12-14 3:27PM EST260.001.000.050.850.00-26422.85%
COO180216C002700002017-11-22 2:25PM EST270.001.922.152.800.00-113843.60%
COO180216C002800002018-01-03 9:30AM EST280.000.750.001.600.00-11243.82%
COO180216C003100002017-06-30 10:58PM EST310.001.350.000.550.00-101050.83%
COO180216C003200002017-09-11 8:30AM EST320.000.430.050.500.00-103054.93%
COO180216C003300002017-08-02 2:24PM EST330.000.050.150.700.00-12158.11%
COO180216C003500002017-06-22 4:48PM EST350.000.600.000.500.00-101061.82%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO180216P001750002017-06-22 4:48PM EST175.000.950.801.300.00-1173.49%
COO180216P001900002017-09-29 10:51PM EST190.002.601.502.450.00-2267.66%
COO180216P001950002017-12-08 12:18PM EST195.001.500.901.80-0.70-31.82%7155.97%
COO180216P002000002018-01-19 1:56PM EST200.000.630.000.650.00-4624142.63%
COO180216P002100002018-01-19 1:56PM EST210.000.750.100.750.00-4533434.57%
COO180216P002200002018-01-17 3:31PM EST220.001.300.501.200.00-119428.81%
COO180216P002300002018-01-19 2:15PM EST230.001.901.401.80-1.10-36.67%717521.47%
COO180216P002400002018-01-19 3:08PM EST240.004.504.204.80-6.15-57.75%133919.28%
COO180216P002500002018-01-04 1:27PM EST250.0025.0019.0022.600.00-52357.93%
COO180216P002600002017-07-26 2:52PM EST260.0021.6527.5029.200.00-482461.38%
COO180216P003300002017-12-08 10:12AM EST330.00100.80100.00103.500.00-10138.79%