U.S. markets open in 5 hours 31 minutes

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
356.45+3.27 (+0.93%)
At close: 4:03PM EDT
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO201120C001450002020-07-09 8:19PM EDT145.00146.50143.10148.000.00-110.00%
COO201120C002100002020-09-04 9:49AM EDT210.00123.00123.50128.500.00-110.00%
COO201120C002300002020-07-09 8:19PM EDT230.0071.0062.8067.300.00-110.00%
COO201120C002600002020-07-09 8:19PM EDT260.0059.7039.7043.900.00-110.00%
COO201120C002700002020-07-15 9:40AM EDT270.0038.9041.5045.800.00-700.00%
COO201120C002800002020-08-07 9:31AM EDT280.0032.9447.0052.000.00-120.00%
COO201120C003000002020-10-05 3:16PM EDT300.0046.500.000.000.00-100.00%
COO201120C003100002020-09-24 3:20PM EDT310.0028.0045.0049.400.00-12647.85%
COO201120C003200002020-10-02 10:52AM EDT320.0024.670.000.000.00--00.00%
COO201120C003300002020-10-21 3:53PM EDT330.0024.450.000.000.00-100.00%
COO201120C003400002020-09-29 2:41PM EDT340.0014.150.000.000.00-100.00%
COO201120C003500002020-10-21 11:58AM EDT350.0011.800.000.000.00-100.00%
COO201120C003600002020-10-14 3:18PM EDT360.0010.550.000.000.00-100.78%
COO201120C003700002020-10-15 2:47PM EDT370.007.500.000.000.00-103.13%
COO201120C003800002020-10-09 1:26PM EDT380.005.800.000.000.00-106.25%
COO201120C003900002020-10-12 3:39PM EDT390.003.500.000.000.00-206.25%
COO201120C004000002020-10-19 4:19PM EDT400.002.420.000.000.00--012.50%
COO201120C004100002020-10-19 4:19PM EDT410.001.000.000.000.00--012.50%
COO201120C004200002020-06-18 9:30AM EDT420.002.000.002.250.00-102047.45%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO201120P001400002020-07-09 8:19PM EDT140.003.000.002.250.00--10182.67%
COO201120P001800002020-07-09 8:19PM EDT180.003.000.002.400.00--2139.18%
COO201120P002100002020-07-10 3:54PM EDT210.004.080.754.600.00-22130.84%
COO201120P002200002020-09-22 12:07PM EDT220.001.160.000.000.00-1025.00%
COO201120P002300002020-07-09 8:19PM EDT230.0010.504.407.800.00--5138.83%
COO201120P002400002020-09-11 12:07PM EDT240.002.050.001.000.00-1274.37%
COO201120P002500002020-09-08 1:07PM EDT250.003.300.002.250.00-1078.05%
COO201120P002600002020-07-09 8:19PM EDT260.0021.009.9012.300.00-11133.61%
COO201120P002700002020-09-17 11:23AM EDT270.002.270.005.000.00-12376.32%
COO201120P002800002020-10-20 11:17AM EDT280.000.750.000.000.00-1025.00%
COO201120P002900002020-10-20 11:21AM EDT290.001.200.000.000.00-1012.50%
COO201120P003000002020-10-20 11:21AM EDT300.001.650.000.000.00-1012.50%
COO201120P003100002020-10-20 11:28AM EDT310.002.550.000.000.00-1012.50%
COO201120P003200002020-10-19 3:51PM EDT320.004.500.000.000.00-106.25%
COO201120P003300002020-10-19 3:51PM EDT330.006.800.000.000.00-106.25%
COO201120P003400002020-10-19 3:51PM EDT340.0010.000.000.000.00-103.13%
COO201120P003600002020-10-20 11:53AM EDT360.0017.500.000.000.00-100.00%
COO201120P004400002020-07-09 9:36AM EDT440.00155.10134.20139.000.00-11212.62%
COO201120P004500002020-07-09 9:36AM EDT450.00165.00144.20149.000.00-11219.25%