U.S. markets closed

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
325.46-4.43 (-1.34%)
At close: 4:02PM EST

325.46 0.00 (0.00%)
After hours: 4:18PM EST

In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO210219C002200002020-08-21 9:30AM EST220.0081.36126.40131.000.00-20120.43%
COO210219C002300002020-09-14 1:25PM EST230.00109.70123.50128.400.00-11128.66%
COO210219C002800002020-07-06 12:37PM EST280.0033.7237.0042.000.00--10.00%
COO210219C002900002020-08-26 10:53AM EST290.0034.7052.5057.000.00--857.18%
COO210219C003000002020-10-21 10:52AM EST300.0057.1041.5049.600.00-2851.35%
COO210219C003100002020-11-18 10:41AM EST310.0033.9127.8029.800.00-1134.26%
COO210219C003200002020-10-28 9:26AM EST320.0035.0621.4025.500.00--136.10%
COO210219C003300002020-11-19 11:49AM EST330.0021.2016.7020.000.00-1334.81%
COO210219C003400002020-11-13 11:51AM EST340.0022.5012.3016.000.00-1534.80%
COO210219C003500002020-11-23 2:53PM EST350.0013.007.7011.900.00-118733.54%
COO210219C003600002020-11-16 9:46AM EST360.0014.205.408.800.00-1932.82%
COO210219C003700002020-08-23 11:00PM EST370.005.000.000.000.00--06.25%
COO210219C003800002020-11-16 1:58PM EST380.007.001.055.400.00-5633.77%
COO210219C003900002020-09-20 11:02PM EST390.0010.907.6010.200.00--147.41%
COO210219C004100002020-10-27 9:39AM EST410.007.500.303.200.00-2337.20%
COO210219C004200002020-11-09 9:51AM EST420.004.700.852.750.00-41238.35%
COO210219C004300002020-11-09 9:46AM EST430.003.700.005.000.00-28047.97%
COO210219C004400002020-09-25 8:30AM EST440.001.550.802.300.00-11441.50%
COO210219C004500002020-09-22 11:35AM EST450.001.300.000.000.00-1012.50%
COO210219C004600002020-10-27 9:41AM EST460.000.850.005.000.00-1255.55%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO210219P002000002020-08-04 9:07AM EST200.004.000.855.200.00--170.17%
COO210219P002200002020-09-22 11:07AM EST220.002.610.000.000.00-1012.50%
COO210219P002500002020-11-16 12:07AM EST250.002.250.604.200.00--247.52%
COO210219P002800002020-09-25 9:22AM EST280.009.003.305.800.00-22936.11%
COO210219P002900002020-09-04 9:19AM EST290.0014.009.1012.100.00-5543.66%
COO210219P003100002020-11-18 10:09AM EST310.0011.7011.1014.000.00-2333.70%
COO210219P003200002020-11-12 11:04AM EST320.0014.5015.8019.500.00-2035.25%
COO210219P003300002020-11-17 9:50AM EST330.0018.4020.7023.900.00--233.81%