U.S. markets open in 1 hour 37 minutes

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
347.78+5.47 (+1.60%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO200918C002400002020-08-31 3:51PM EDT240.0076.000.000.000.00-200.00%
COO200918C002600002020-09-04 11:52AM EDT260.0066.000.000.000.00-120.00%
COO200918C002700002020-08-24 12:00AM EDT270.0037.440.000.000.00--10.00%
COO200918C002800002020-09-08 9:41AM EDT280.0034.000.000.000.00-100.00%
COO200918C002900002020-09-10 2:37PM EDT290.0033.500.000.000.00-1300.00%
COO200918C003000002020-09-11 2:04PM EDT300.0025.680.000.000.00-61440.00%
COO200918C003100002020-09-15 10:08AM EDT310.0029.450.000.000.00-15060.00%
COO200918C003200002020-09-17 11:23AM EDT320.0026.380.000.000.00-1550.00%
COO200918C003300002020-09-17 3:54PM EDT330.0017.700.000.000.00-15080.00%
COO200918C003400002020-09-17 3:26PM EDT340.007.880.000.000.00-6990.00%
COO200918C003500002020-09-17 3:48PM EDT350.001.250.000.000.00-1703.13%
COO200918C003600002020-09-14 1:31PM EDT360.000.020.000.000.00-1012.50%
COO200918C003700002020-09-08 11:48AM EDT370.000.050.000.000.00-21125.00%
COO200918C003800002020-09-04 10:43AM EDT380.000.370.000.000.00-2450.00%
COO200918C003900002020-09-04 9:47AM EDT390.001.150.000.000.00-1150.00%
COO200918C004000002020-09-04 9:44AM EDT400.000.100.000.000.00-1050.00%
COO200918C004100002020-09-04 11:34AM EDT410.000.500.000.000.00-1050.00%
COO200918C004200002020-09-04 11:42AM EDT420.001.050.000.000.00-21150.00%
COO200918C004300002020-09-03 3:58PM EDT430.000.090.000.000.00--150.00%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COO200918P002300002020-09-03 1:05PM EDT230.000.250.000.000.00--0100.00%
COO200918P002400002020-09-04 9:36AM EDT240.000.500.000.000.00-1250.00%
COO200918P002500002020-09-02 1:15PM EDT250.001.640.000.000.00-4750.00%
COO200918P002600002020-09-04 10:11AM EDT260.000.300.000.000.00-1050.00%
COO200918P002700002020-09-14 1:13PM EDT270.000.130.000.000.00-34550.00%
COO200918P002800002020-09-14 1:13PM EDT280.000.150.000.000.00-3050.00%
COO200918P002900002020-09-09 2:47PM EDT290.001.330.000.000.00-1050.00%
COO200918P003000002020-09-08 10:36AM EDT300.002.000.000.000.00-1050.00%
COO200918P003100002020-09-09 1:06PM EDT310.003.970.000.000.00-1050.00%
COO200918P003200002020-09-16 11:30AM EDT320.000.550.000.000.00-1025.00%
COO200918P003300002020-09-15 9:51AM EDT330.000.500.000.000.00-2425.00%
COO200918P003400002020-09-09 12:57PM EDT340.001.250.000.000.00-51012.50%