U.S. markets open in 3 hours 11 minutes
S&P Futures
3,817.75-21.25(-0.55%)Dow Futures
31,438.00-27.00(-0.09%)Nasdaq Futures
12,475.50-188.25(-1.49%)
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
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO210319C00185000 | 2021-02-26 9:49AM EST | 185.00 | 203.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COO210319C00300000 | 2021-02-05 3:55PM EST | 300.00 | 89.21 | 84.90 | 93.00 | 0.00 | - | 3 | 0 | 80.59% |
| COO210319C00320000 | 2021-03-04 3:24PM EST | 320.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COO210319C00340000 | 2021-01-27 10:17AM EST | 340.00 | 37.72 | 47.40 | 52.40 | 0.00 | - | 2 | 1 | 56.60% |
| COO210319C00360000 | 2021-02-23 9:50AM EST | 360.00 | 38.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COO210319C00370000 | 2021-03-05 11:27AM EST | 370.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COO210319C00380000 | 2021-03-01 1:46PM EST | 380.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COO210319C00390000 | 2021-03-05 2:50PM EST | 390.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COO210319C00400000 | 2021-03-05 11:27AM EST | 400.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COO210319C00410000 | 2021-02-24 12:54PM EST | 410.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COO210319C00420000 | 2021-03-05 9:39AM EST | 420.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COO210319C00430000 | 2021-03-05 11:02AM EST | 430.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COO210319C00440000 | 2021-01-27 9:34AM EST | 440.00 | 1.60 | 0.20 | 5.20 | 0.00 | - | 10 | 10 | 59.49% |
| COO210319C00450000 | 2021-03-04 10:50AM EST | 450.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COO210319C00470000 | 2021-01-25 9:30AM EST | 470.00 | 0.75 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 77.98% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO210319P00270000 | 2021-02-26 3:40PM EST | 270.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COO210319P00280000 | 2021-03-03 3:17PM EST | 280.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COO210319P00290000 | 2021-03-03 3:17PM EST | 290.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COO210319P00300000 | 2021-03-04 12:37PM EST | 300.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COO210319P00320000 | 2021-02-26 3:40PM EST | 320.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COO210319P00330000 | 2021-03-04 3:53PM EST | 330.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COO210319P00340000 | 2021-03-05 11:27AM EST | 340.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COO210319P00350000 | 2021-03-04 3:07PM EST | 350.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| COO210319P00360000 | 2021-03-05 1:50PM EST | 360.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COO210319P00370000 | 2021-03-05 1:50PM EST | 370.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COO210319P00380000 | 2021-02-26 11:07AM EST | 380.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| COO210319P00390000 | 2021-03-04 12:36PM EST | 390.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COO210319P00410000 | 2021-02-18 2:28PM EST | 410.00 | 29.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COO210319P00430000 | 2021-03-05 9:41AM EST | 430.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COO210319P00440000 | 2021-03-05 9:47AM EST | 440.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COO210319P00460000 | 2021-03-05 9:47AM EST | 460.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COO210319P00490000 | 2021-03-05 9:42AM EST | 490.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COO210319P00500000 | 2021-03-05 9:42AM EST | 500.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
