NasdaqCM - Nasdaq Real Time Price • USD
Mr. Cooper Group Inc. (COOP)
As of 10:10 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240517C00050000 | 1/30/2024 5:21 PM | 50 | 20.02 | 20.10 | 24.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| COOP240517C00057500 | 12/26/2023 4:40 PM | 57.5 | 11.10 | 10.60 | 13.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| COOP240517C00060000 | 2/15/2024 2:32 PM | 60 | 16.50 | 13.10 | 17.70 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| COOP240517C00062500 | 1/10/2024 6:11 PM | 62.5 | 5.30 | 11.20 | 12.10 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| COOP240517C00065000 | 2/15/2024 2:32 PM | 65 | 12.10 | 10.80 | 12.90 | 0.00 | 0.00% | 4 | 13 | 0.00% |
| COOP240517C00067500 | 4/19/2024 2:05 PM | 67.5 | 10.60 | 11.10 | 13.60 | 0.00 | 0.00% | 1 | 7 | 60.45% |
| COOP240517C00070000 | 4/17/2024 2:54 PM | 70 | 7.50 | 9.00 | 11.90 | 0.00 | 0.00% | 2 | 15 | 61.82% |
| COOP240517C00072500 | 4/19/2024 3:09 PM | 72.5 | 6.00 | 6.40 | 7.50 | 0.00 | 0.00% | 4 | 175 | 43.34% |
| COOP240517C00075000 | 4/23/2024 4:36 PM | 75 | 6.40 | 4.60 | 6.30 | 0.00 | 0.00% | 1 | 37 | 51.32% |
| COOP240517C00077500 | 4/22/2024 6:38 PM | 77.5 | 3.60 | 3.20 | 3.60 | 0.00 | 0.00% | 30 | 486 | 35.38% |
| COOP240517C00080000 | 4/24/2024 1:33 PM | 80 | 1.85 | 1.75 | 2.15 | -0.55 | -22.92% | 5 | 317 | 32.64% |
| COOP240517C00082500 | 4/23/2024 2:56 PM | 82.5 | 1.75 | 0.85 | 1.20 | 0.00 | 0.00% | 24 | 38 | 31.59% |
| COOP240517C00085000 | 4/23/2024 7:55 PM | 85 | 0.88 | 0.40 | 0.60 | 0.00 | 0.00% | 181 | 247 | 30.71% |
| COOP240517C00090000 | 4/23/2024 7:53 PM | 90 | 0.44 | 0.05 | 0.20 | 0.00 | 0.00% | 22 | 23 | 33.55% |
| COOP240517C00095000 | 3/21/2024 4:15 PM | 95 | 0.25 | 0.05 | 0.60 | 0.00 | 0.00% | - | 1 | 56.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240517P00055000 | 3/27/2024 4:15 PM | 55 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 25 | 89.65% |
| COOP240517P00057500 | 2/6/2024 3:10 PM | 57.5 | 1.25 | 0.25 | 0.65 | 0.00 | 0.00% | 17 | 38 | 83.89% |
| COOP240517P00060000 | 2/15/2024 3:19 PM | 60 | 0.58 | 0.25 | 3.10 | 0.00 | 0.00% | 35 | 38 | 109.55% |
| COOP240517P00062500 | 1/29/2024 8:07 PM | 62.5 | 1.90 | 0.75 | 1.05 | 0.00 | 0.00% | 1 | 0 | 79.59% |
| COOP240517P00065000 | 3/4/2024 3:08 PM | 65 | 1.65 | 0.35 | 0.65 | 0.00 | 0.00% | 1 | 5 | 58.69% |
| COOP240517P00067500 | 3/18/2024 3:38 PM | 67.5 | 1.60 | 0.50 | 0.80 | 0.00 | 0.00% | 9 | 23 | 53.91% |
| COOP240517P00070000 | 4/23/2024 7:27 PM | 70 | 0.40 | 0.10 | 0.65 | 0.00 | 0.00% | 2 | 65 | 44.73% |
| COOP240517P00072500 | 4/23/2024 7:27 PM | 72.5 | 0.35 | 0.25 | 2.25 | -0.28 | -44.44% | 50 | 124 | 61.99% |
| COOP240517P00075000 | 4/24/2024 1:48 PM | 75 | 0.90 | 0.65 | 2.50 | -0.25 | -21.74% | 9 | 198 | 53.05% |
| COOP240517P00077500 | 4/10/2024 3:08 PM | 77.5 | 3.16 | 1.20 | 1.60 | 0.00 | 0.00% | 1 | 2 | 28.03% |
| COOP240517P00080000 | 4/23/2024 7:44 PM | 80 | 3.05 | 2.35 | 2.70 | 0.00 | 0.00% | 102 | 108 | 26.07% |
| COOP240517P00082500 | 4/23/2024 6:06 PM | 82.5 | 4.20 | 4.00 | 4.70 | 0.00 | 0.00% | 49 | 46 | 30.52% |
Related Tickers
PFSI PennyMac Financial Services, Inc.
91.61
-1.26%
RKT Rocket Companies, Inc.
12.72
+0.67%
WD Walker & Dunlop, Inc.
93.61
-0.36%
FNMAT Federal National Mortgage Association
3.7900
-1.83%
OCN Ocwen Financial Corporation
24.77
0.00%
FMCC Federal Home Loan Mortgage Corporation
1.3600
-0.37%
FMCKI Federal Home Loan Mortgage Corporation
3.1800
0.00%
LDI loanDepot, Inc.
2.4590
+1.61%
UWMC UWM Holdings Corporation
6.44
+0.39%
BETR Better Home & Finance Holding Company
0.4169
+0.22%