U.S. Markets closed

The Cooper Companies, Inc. (COO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
248.41-5.59 (-2.20%)
At close: 4:00PM EDT

248.41 0.00 (0.00%)
After hours: 4:14PM EDT

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%
COO170818C002300002017-07-18 1:25PM EDT230.0023.3017.4019.800.00-14426.88%
COO170818C002400002017-07-14 11:34AM EDT240.0012.9011.5013.403.9343.81%122031.68%
COO170818C002500002017-07-20 2:14PM EDT250.007.203.204.100.00-14117.63%
COO170818C002600002017-07-21 3:45PM EDT260.000.750.601.00-1.30-63.41%116316.66%
COO170818C002700002017-07-21 8:57PM EDT270.000.550.001.850.00-6630.40%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO170818P001400002017-06-02 11:44PM EDT140.000.050.001.900.00-46117.68%
COO170818P001550002017-06-02 11:44PM EDT155.000.690.001.200.00-393991.41%
COO170818P001600002017-06-02 11:44PM EDT160.000.100.001.450.00-10089.01%
COO170818P001650002017-06-02 11:44PM EDT165.002.200.003.800.00-1010102.37%
COO170818P001750002017-06-26 3:14PM EDT175.000.060.000.10-5.94-99.00%1153.91%
COO170818P001800002017-06-02 11:44PM EDT180.001.450.001.400.00-105867.87%
COO170818P001850002017-06-02 11:44PM EDT185.001.900.000.950.00-14558.59%
COO170818P001900002017-06-02 11:44PM EDT190.001.170.001.60-0.18-13.33%22259.81%
COO170818P002000002017-06-02 11:44PM EDT200.001.280.252.100.00-2254.93%
COO170818P002100002017-07-21 3:51PM EDT210.000.250.002.20-0.06-19.35%52053.74%
COO170818P002200002017-07-18 3:20PM EDT220.000.250.000.550.00-152929.18%
COO170818P002300002017-07-21 2:32PM EDT230.000.650.401.10-1.66-71.86%21124.94%
COO170818P002400002017-07-18 9:36AM EDT240.001.571.252.050.00-101019.32%
COO170818P002500002017-07-18 9:36AM EDT250.004.454.906.000.00-101018.77%