Australia markets open in 4 hours 12 minutes

The Cooper Companies, Inc. (COO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.02+1.35 (+1.49%)
As of 03:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO240816C000600002024-07-19 11:41AM EDT60.0030.4030.6034.500.00-11107.52%
COO240816C000800002024-06-24 3:26PM EDT80.0011.4011.6014.700.00-2356.98%
COO240816C000825002024-02-12 3:09PM EDT82.5016.2717.6026.800.00--4192.77%
COO240816C000850002024-07-19 3:20PM EDT85.007.007.608.400.00-11018343.48%
COO240816C000875002024-07-18 11:40AM EDT87.505.965.706.100.00-22236.69%
COO240816C000900002024-07-18 2:11PM EDT90.004.134.004.300.00-30034434.25%
COO240816C000925002024-07-24 12:55PM EDT92.502.902.502.65+0.75+34.88%141,34830.57%
COO240816C000950002024-07-24 1:03PM EDT95.001.651.401.60+0.35+26.92%2085829.76%
COO240816C000975002024-07-23 12:58PM EDT97.500.540.750.950.00-39529.98%
COO240816C001000002024-07-24 12:13PM EDT100.000.500.350.550.00-422030.45%
COO240816C001025002024-07-23 10:52AM EDT102.500.200.200.350.00-106831.98%
COO240816C001050002024-04-18 12:01PM EDT105.001.301.902.450.00-12667.43%
COO240816C001075002024-07-18 9:30AM EDT107.500.150.002.200.00-12057.52%
COO240816C001100002024-05-14 3:53PM EDT110.001.100.001.300.00-6454.05%
COO240816C001125002024-05-15 2:10PM EDT112.500.950.004.800.00-12788.89%
COO240816C001200002024-01-25 10:30AM EDT120.000.850.452.250.00--4087.26%
COO240816C001225002024-03-14 9:30AM EDT122.501.350.000.300.00-1157.23%
COO240816C001275002024-02-01 10:30AM EDT127.500.480.758.600.00--4151.66%
COO240816C001300002024-02-21 2:21PM EDT130.000.500.253.600.00--2115.38%
COO240816C003300002024-02-12 3:09PM EDT330.0065.0856.6064.900.00--11,015.11%
COO240816C003800002024-02-16 1:44PM EDT380.0028.7223.7030.40+28.72-20641.36%
COO240816C003900002024-01-31 11:09AM EDT390.0025.6019.1026.900.00-24602.91%
COO240816C004000002024-02-06 11:38AM EDT400.0019.0015.2022.100.00-822560.03%
COO240816C004300002024-02-15 3:07PM EDT430.0010.806.4012.400.00-33460.89%
COO240816C004500002024-01-22 3:50PM EDT450.0010.003.2010.900.00--2434.45%
COO240816C004800002024-01-25 10:30AM EDT480.003.401.309.800.00--10420.41%
COO240816C005100002024-02-01 10:30AM EDT510.001.900.709.400.00--1421.07%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO240816P000700002024-02-01 10:30AM EDT70.000.730.004.800.00--24117.92%
COO240816P000725002024-04-18 10:01AM EDT72.500.550.004.800.00-129107.57%
COO240816P000750002024-05-28 12:08PM EDT75.000.350.001.900.00-13070.17%
COO240816P000775002024-05-31 1:06PM EDT77.500.500.052.600.00-12269.24%
COO240816P000800002024-05-09 9:57AM EDT80.000.800.251.500.00-13352.20%
COO240816P000825002024-07-16 2:38PM EDT82.500.700.200.400.00-1,33782834.42%
COO240816P000850002024-07-23 1:47PM EDT85.000.600.400.550.00-25960530.32%
COO240816P000875002024-07-17 2:35PM EDT87.501.250.800.950.00-2124328.44%
COO240816P000900002024-07-24 11:01AM EDT90.001.551.401.55-0.50-24.39%434126.07%
COO240816P000925002024-07-24 10:59AM EDT92.502.652.402.65-0.75-22.06%121,00625.46%
COO240816P000950002024-06-14 10:49AM EDT95.003.804.107.200.00-15058.44%
COO240816P000975002024-06-07 12:16PM EDT97.504.409.4014.000.00-181089.84%
COO240816P001000002024-05-07 11:51AM EDT100.007.705.806.200.00-16430.00%
COO240816P001025002024-04-05 3:49PM EDT102.506.5010.2013.900.00-93652.56%
COO240816P001075002024-04-12 10:15AM EDT107.5013.0012.7014.100.00-100.00%
COO240816P001300002024-06-21 10:54AM EDT130.0037.9037.2041.300.00-10102.71%
COO240816P002800002024-02-01 10:30AM EDT280.002.901.403.500.00--60.00%
COO240816P002900002024-02-01 10:30AM EDT290.003.702.353.900.00-670.00%
COO240816P003000002024-02-01 10:31AM EDT300.004.602.604.800.00-670.00%
COO240816P003100002024-02-12 2:21PM EDT310.004.603.106.200.00-150.00%
COO240816P003600002024-02-14 2:02PM EDT360.0017.1013.0019.500.00-220.00%
COO240816P003700002024-02-01 10:31AM EDT370.0020.2017.0023.700.00--10.00%