U.S. markets close in 1 hour 39 minutes

The Cooper Companies, Inc. (COO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
331.95+6.49 (+2.00%)
As of 2:20PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO201218C001350002020-07-09 4:04PM EST135.00172.500.000.000.00-500.00%
COO201218C001400002020-07-09 4:04PM EST140.00167.500.000.000.00-500.00%
COO201218C002100002020-07-09 4:04PM EST210.0080.500.000.000.00-110.00%
COO201218C002200002020-07-09 4:04PM EST220.0083.680.000.000.00-210.00%
COO201218C002500002020-08-23 11:00PM EST250.0056.850.000.000.00--00.00%
COO201218C002600002020-07-09 4:04PM EST260.0038.790.000.000.00--10.00%
COO201218C002700002020-11-09 9:46AM EST270.0092.5056.2064.000.00-1861.06%
COO201218C002800002020-11-09 9:50AM EST280.0088.1051.1056.000.00-1364.93%
COO201218C002900002020-10-07 8:35AM EST290.0060.2846.0051.300.00-12867.63%
COO201218C003000002020-10-07 8:35AM EST300.0050.7136.2042.500.00-11059.85%
COO201218C003100002020-11-24 12:22PM EST310.0025.6024.4028.500.00-11045.85%
COO201218C003200002020-10-30 2:37PM EST320.0017.3017.0021.200.00-113043.33%
COO201218C003300002020-11-25 12:52PM EST330.0012.6011.1015.60+2.30+22.33%11343.15%
COO201218C003400002020-11-17 9:36AM EST340.0013.217.4011.400.00-11043.90%
COO201218C003500002020-11-11 2:28PM EST350.0011.812.857.000.00-11340.85%
COO201218C003600002020-11-20 3:12PM EST360.004.000.505.000.00-353642.55%
COO201218C003700002020-11-23 11:07AM EST370.001.790.103.100.00-3742.01%
COO201218C003800002020-11-23 11:07AM EST380.001.450.002.800.00-3746.94%
COO201218C003900002020-11-09 10:16AM EST390.005.500.005.000.00-304251.20%
COO201218C004000002020-10-27 9:45AM EST400.003.000.004.800.00-11756.09%
COO201218C004100002020-09-15 9:17AM EST410.001.850.304.800.00-1262.26%
COO201218C004500002020-11-19 12:50PM EST450.000.500.055.000.00-1380.91%
COO201218C004600002020-07-09 4:04PM EST460.002.300.050.000.00--1025.00%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO201218P001450002020-07-09 4:04PM EST145.005.000.000.000.00--250.00%
COO201218P001900002020-07-09 4:04PM EST190.0014.000.000.000.00--1550.00%
COO201218P001950002020-07-09 4:04PM EST195.005.360.000.000.00-2450.00%
COO201218P002000002020-08-05 8:48AM EST200.002.500.105.000.00-211132.03%
COO201218P002100002020-09-04 1:21PM EST210.001.000.005.000.00-12120.84%
COO201218P002200002020-07-31 1:16PM EST220.006.100.604.800.00-314112.72%
COO201218P002300002020-11-18 10:20AM EST230.000.010.001.550.00-11479.03%
COO201218P002400002020-11-02 3:14PM EST240.001.250.055.000.00-11891.63%
COO201218P002500002020-11-04 1:03PM EST250.000.900.005.000.00-12082.20%
COO201218P002600002020-11-25 9:31AM EST260.000.750.004.90+0.35+87.50%11272.85%
COO201218P002700002020-11-24 12:27PM EST270.000.550.254.000.00-124461.69%
COO201218P002800002020-11-23 9:30AM EST280.001.500.151.450.00-11648.19%
COO201218P002900002020-11-23 11:07AM EST290.001.690.254.900.00-33159.63%
COO201218P003000002020-11-23 11:07AM EST300.002.980.704.800.00-31049.37%
COO201218P003100002020-11-24 11:44AM EST310.004.442.156.500.00-21645.69%
COO201218P003200002020-11-25 11:23AM EST320.009.005.109.50+1.50+20.00%21344.15%
COO201218P003300002020-11-23 3:44PM EST330.0012.409.1013.300.00-165142.13%
COO201218P003400002020-10-26 9:05AM EST340.0013.620.000.000.00-240.00%
COO201218P003500002020-07-09 4:04PM EST350.0092.700.000.000.00-580.00%
COO201218P003600002020-07-09 4:04PM EST360.0047.300.000.000.00--1530.00%
COO201218P003700002020-07-09 4:04PM EST370.0058.000.000.000.00--30.00%
COO201218P003800002020-07-09 4:04PM EST380.0065.700.000.000.00--10.00%
COO201218P004000002020-09-04 9:38AM EST400.0076.5064.6068.100.00-1129.30%
COO201218P004100002020-07-09 4:04PM EST410.00103.000.000.000.00-100.00%
COO201218P004400002020-07-09 4:04PM EST440.00152.100.000.000.00-110.00%
COO201218P004800002020-07-09 4:04PM EST480.00169.800.000.000.00-220.00%