U.S. markets open in 3 hours 11 minutes

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
388.17+16.61 (+4.47%)
At close: 4:02PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO210319C001850002021-02-26 9:49AM EST185.00203.920.000.000.00-200.00%
COO210319C003000002021-02-05 3:55PM EST300.0089.2184.9093.000.00-3080.59%
COO210319C003200002021-03-04 3:24PM EST320.0048.500.000.000.00-100.00%
COO210319C003400002021-01-27 10:17AM EST340.0037.7247.4052.400.00-2156.60%
COO210319C003600002021-02-23 9:50AM EST360.0038.030.000.000.00-300.00%
COO210319C003700002021-03-05 11:27AM EST370.0020.480.000.000.00-300.00%
COO210319C003800002021-03-01 1:46PM EST380.0022.700.000.000.00-1600.00%
COO210319C003900002021-03-05 2:50PM EST390.009.140.000.000.00-100.78%
COO210319C004000002021-03-05 11:27AM EST400.005.270.000.000.00-103.13%
COO210319C004100002021-02-24 12:54PM EST410.0011.320.000.000.00-106.25%
COO210319C004200002021-03-05 9:39AM EST420.002.850.000.000.00-1012.50%
COO210319C004300002021-03-05 11:02AM EST430.003.260.000.000.00-1012.50%
COO210319C004400002021-01-27 9:34AM EST440.001.600.205.200.00-101059.49%
COO210319C004500002021-03-04 10:50AM EST450.000.570.000.000.00--012.50%
COO210319C004700002021-01-25 9:30AM EST470.000.750.004.900.00-1177.98%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO210319P002700002021-02-26 3:40PM EST270.002.400.000.000.00-1050.00%
COO210319P002800002021-03-03 3:17PM EST280.003.920.000.000.00--025.00%
COO210319P002900002021-03-03 3:17PM EST290.004.050.000.000.00--025.00%
COO210319P003000002021-03-04 12:37PM EST300.002.210.000.000.00-5025.00%
COO210319P003200002021-02-26 3:40PM EST320.002.900.000.000.00-1025.00%
COO210319P003300002021-03-04 3:53PM EST330.002.800.000.000.00-6025.00%
COO210319P003400002021-03-05 11:27AM EST340.003.890.000.000.00-1012.50%
COO210319P003500002021-03-04 3:07PM EST350.006.500.000.000.00-7012.50%
COO210319P003600002021-03-05 1:50PM EST360.002.820.000.000.00-1012.50%
COO210319P003700002021-03-05 1:50PM EST370.004.170.000.000.00-206.25%
COO210319P003800002021-02-26 11:07AM EST380.0012.000.000.000.00-1503.13%
COO210319P003900002021-03-04 12:36PM EST390.0019.500.000.000.00-100.00%
COO210319P004100002021-02-18 2:28PM EST410.0029.680.000.000.00--00.00%
COO210319P004300002021-03-05 9:41AM EST430.0034.500.000.000.00-200.00%
COO210319P004400002021-03-05 9:47AM EST440.0055.200.000.000.00-200.00%
COO210319P004600002021-03-05 9:47AM EST460.0075.000.000.000.00-1200.00%
COO210319P004900002021-03-05 9:42AM EST490.0096.500.000.000.00-300.00%
COO210319P005000002021-03-05 9:42AM EST500.00106.500.000.000.00-400.00%