COO - The Cooper Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO180518C001750002017-12-07 7:41PM EDT175.0061.6064.9069.500.00-11169.08%
COO180518C001850002018-01-06 12:58AM EDT185.0045.0048.0049.100.00-33102.94%
COO180518C001900002018-01-04 11:36AM EDT190.0040.0043.4044.500.00-21096.83%
COO180518C001950002018-03-14 1:52PM EDT195.0040.9138.3041.300.00-11092.87%
COO180518C002000002018-04-12 3:42PM EDT200.0023.1821.7023.500.00-9120.00%
COO180518C002100002018-04-13 2:48PM EDT210.0014.8013.5014.90-19.50-56.85%2130.00%
COO180518C002200002018-04-19 2:08PM EDT220.008.388.609.100.00-106325.24%
COO180518C002300002018-04-20 12:15PM EDT230.003.602.953.50-0.95-20.88%212322.29%
COO180518C002400002018-04-20 12:15PM EDT240.000.900.601.05-0.05-5.26%161,03121.85%
COO180518C002500002018-04-19 11:18AM EDT250.000.250.100.250.00-121021.97%
COO180518C002600002018-03-21 1:45PM EDT260.000.600.051.000.00-66738.01%
COO180518C002700002018-03-08 4:45PM EDT270.003.072.452.900.00-8910958.89%
COO180518C002800002018-03-09 4:24PM EDT280.001.651.001.45+0.05+3.12%10230954.20%
COO180518C002900002018-01-18 1:42PM EDT290.000.650.700.950.00-12255.66%
COO180518C003000002018-01-31 3:05PM EDT300.000.500.200.550.00-13653.27%
COO180518C003100002018-03-09 11:22AM EDT310.000.150.000.60-1.70-91.89%21056.20%
COO180518C003600002018-03-10 12:54AM EDT360.000.050.004.100.00-20107.35%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO180518P001650002018-04-02 12:42PM EDT165.000.250.150.400.00-177056.84%
COO180518P001700002018-03-09 11:09AM EDT170.000.250.001.35-0.40-61.54%42061.28%
COO180518P001750002018-03-21 1:52PM EDT175.000.300.050.950.00-31852.78%
COO180518P001800002018-03-09 11:12AM EDT180.000.350.004.20-0.25-41.67%21567.31%
COO180518P001850002018-03-14 10:11AM EDT185.000.430.300.500.00-31542.94%
COO180518P001900002018-03-20 1:43PM EDT190.000.550.701.600.00-72050.70%
COO180518P001950002018-04-02 3:24PM EDT195.001.351.351.600.00-29444.90%
COO180518P002000002018-04-16 12:50PM EDT200.000.600.450.600.00-38029.86%
COO180518P002100002018-04-18 3:06PM EDT210.001.101.101.550.00-165727.03%
COO180518P002200002018-04-20 3:56PM EDT220.003.333.203.60+0.48+16.84%1438623.61%
COO180518P002300002018-04-20 3:08PM EDT230.007.837.608.20+0.16+2.09%838221.54%
COO180518P002400002018-04-12 9:54AM EDT240.0019.0018.0021.100.00-19447.72%
COO180518P002500002018-04-16 3:17PM EDT250.0022.4022.6027.200.00-1139.40%
COO180518P002600002018-04-10 11:39AM EDT260.0036.6536.0040.900.00-1056.02%
COO180518P002800002017-11-24 1:55PM EDT280.0042.8039.6040.900.00-550.00%
COO180518P003600002017-12-08 11:12AM EDT360.00130.70129.50134.000.00-1000.00%