U.S. markets closed

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
329.01+3.55 (+1.09%)
At close: 4:02PM EST
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 EST270.0092.5059.0062.300.00-1857.10%
COO201218C002800002020-11-09 9:50AM EST280.0088.1047.7051.800.00-1656.81%
COO201218C002900002020-10-07 8:35AM EST290.0060.2846.0051.300.00-12878.72%
COO201218C003000002020-10-07 8:35AM EST300.0050.7136.2042.500.00-11069.51%
COO201218C003100002020-11-24 12:22PM EST310.0025.6022.1026.200.00-11046.27%
COO201218C003200002020-10-30 2:37PM EST320.0017.3015.6020.000.00-113046.39%
COO201218C003300002020-11-25 12:52PM EST330.0012.609.7014.00+2.30+22.33%11343.93%
COO201218C003400002020-11-25 3:50PM EST340.007.406.109.80-5.81-43.98%11043.74%
COO201218C003500002020-11-25 3:52PM EST350.004.302.306.70-7.51-63.59%101343.87%
COO201218C003600002020-11-20 3:12PM EST360.004.000.354.900.00-353645.81%
COO201218C003700002020-11-23 11:07AM EST370.001.790.104.800.00-3752.97%
COO201218C003800002020-11-23 11:07AM EST380.001.450.003.700.00-3754.83%
COO201218C003900002020-11-09 10:16AM EST390.005.500.005.000.00-304254.43%
COO201218C004000002020-10-27 9:45AM EST400.003.000.004.800.00-11759.36%
COO201218C004100002020-09-15 9:17AM EST410.001.850.304.800.00-1265.66%
COO201218C004500002020-11-19 12:50PM EST450.000.050.053.00-0.45-90.00%2375.83%
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 EST200.002.500.105.000.00-211133.15%
COO201218P002100002020-09-04 1:21PM EST210.001.000.005.000.00-12121.70%
COO201218P002200002020-07-31 1:16PM EST220.006.100.604.800.00-314113.35%
COO201218P002300002020-11-18 10:20AM EST230.000.010.001.550.00-11479.18%
COO201218P002400002020-11-02 3:14PM EST240.001.250.055.000.00-11891.75%
COO201218P002500002020-11-04 1:03PM EST250.000.900.005.000.00-12082.09%
COO201218P002600002020-11-25 9:31AM EST260.000.750.004.90+0.35+87.50%11272.50%
COO201218P002700002020-11-24 12:27PM EST270.000.550.254.000.00-124461.08%
COO201218P002800002020-10-28 12:15PM EST280.001.500.301.850.00-11650.46%
COO201218P002900002020-11-23 11:07AM EST290.001.690.354.500.00-33156.62%
COO201218P003000002020-11-23 11:07AM EST300.002.981.255.000.00-31048.75%
COO201218P003100002020-11-24 11:44AM EST310.004.132.907.00-0.31-6.98%11645.59%
COO201218P003200002020-11-25 11:23AM EST320.006.875.8010.30-0.63-8.40%31344.21%
COO201218P003300002020-11-23 3:44PM EST330.0012.4010.1014.000.00-165140.93%
COO201218P003400002020-10-26 9:05AM EST340.0013.6215.7019.800.00-2440.64%
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 EST400.0076.5064.6068.100.00-110.00%
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%