U.S. Markets close in 1 hr 12 mins

The Cooper Companies, Inc. (COO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
245.815+1.245 (+0.509%)
As of 2:48PM EDT. Market open.
People also watch
RMDBCRCNMDXRAYHAE
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%
COO170818C001950002017-08-16 2:54PM EDT195.0050.3847.9052.000.00-33217.48%
COO170818C002000002017-06-06 11:56AM EDT200.0041.9036.1040.300.00-380.00%
COO170818C002100002017-06-02 11:44PM EDT210.0020.4027.8030.30+7.15+53.96%2250.00%
COO170818C002200002017-06-05 9:53AM EDT220.0022.5017.9020.600.00-5170.00%
COO170818C002300002017-08-04 11:35AM EDT230.0015.9012.9015.30-1.50-8.62%1340.00%
COO170818C002400002017-08-04 12:52PM EDT240.005.504.906.00-5.30-49.07%52024.27%
COO170818C002500002017-08-10 2:06PM EDT250.000.400.050.650.00-19928.91%
COO170818C002600002017-08-10 11:05AM EDT260.000.050.000.750.00-115454.30%
COO170818C002700002017-07-21 11:53PM EDT270.000.550.001.850.00-6699.90%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO170818P001400002017-06-02 11:44PM EDT140.000.050.001.900.00-46433.98%
COO170818P001550002017-08-11 11:55AM EDT155.000.050.000.75-0.64-92.75%439310.94%
COO170818P001600002017-06-02 11:44PM EDT160.000.100.001.450.00-100326.76%
COO170818P001650002017-06-02 11:44PM EDT165.002.200.003.800.00-1010375.98%
COO170818P001750002017-06-26 3:14PM EDT175.000.060.000.10-5.94-99.00%11181.25%
COO170818P001800002017-06-02 11:44PM EDT180.001.450.001.400.00-1058247.46%
COO170818P001850002017-06-02 11:44PM EDT185.001.900.000.950.00-145212.89%
COO170818P001900002017-06-02 11:44PM EDT190.001.170.001.60-0.18-13.33%222217.09%
COO170818P002000002017-06-02 11:44PM EDT200.001.280.252.100.00-22198.19%
COO170818P002100002017-07-21 3:51PM EDT210.000.250.002.20-0.06-19.35%520158.20%
COO170818P002200002017-07-18 3:20PM EDT220.000.250.000.550.00-152987.99%
COO170818P002300002017-08-09 9:36AM EDT230.000.380.050.800.00-31464.55%
COO170818P002400002017-08-16 9:59AM EDT240.000.830.050.750.00-101937.99%
COO170818P002500002017-08-16 9:59AM EDT250.007.013.606.800.00-105060.03%
COO170818P002600002017-08-02 12:44PM EDT260.0017.9614.0017.100.00-5579.74%