The Cooper Companies, Inc. (COO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO220617C00210000 | 2021-11-03 9:36AM EDT | 210.00 | 214.60 | 180.10 | 187.90 | 0.00 | - | - | 1 | 380.44% |
| COO220617C00220000 | 2022-03-04 10:36AM EDT | 220.00 | 200.20 | 204.50 | 212.50 | 0.00 | - | 1 | 2 | 523.52% |
| COO220617C00280000 | 2021-11-11 12:54PM EDT | 280.00 | 140.92 | 120.40 | 128.40 | 0.00 | - | - | 2 | 282.21% |
| COO220617C00310000 | 2022-02-22 11:28AM EDT | 310.00 | 89.60 | 97.60 | 104.80 | 0.00 | - | - | 0 | 251.28% |
| COO220617C00320000 | 2022-05-17 2:27PM EDT | 320.00 | 26.90 | 31.50 | 36.70 | 0.00 | - | 2 | 2 | 48.63% |
| COO220617C00340000 | 2021-11-15 3:11PM EDT | 340.00 | 89.50 | 67.90 | 75.20 | 0.00 | - | - | 1 | 199.02% |
| COO220617C00350000 | 2022-05-27 3:42PM EDT | 350.00 | 10.30 | 10.50 | 15.40 | -32.80 | -76.10% | 4 | 0 | 42.55% |
| COO220617C00360000 | 2022-05-26 2:32PM EDT | 360.00 | 6.60 | 6.40 | 9.30 | 0.00 | - | 1 | 10 | 37.68% |
| COO220617C00370000 | 2022-05-26 12:56PM EDT | 370.00 | 4.00 | 2.10 | 6.80 | 0.00 | - | 1 | 1 | 40.36% |
| COO220617C00380000 | 2022-05-27 10:51AM EDT | 380.00 | 2.82 | 2.10 | 3.30 | +1.02 | +56.67% | 2 | 17 | 36.07% |
| COO220617C00390000 | 2021-11-30 2:20PM EDT | 390.00 | 28.00 | 51.20 | 55.80 | 0.00 | - | - | 1 | 201.53% |
| COO220617C00400000 | 2022-04-13 1:12PM EDT | 400.00 | 22.10 | 0.00 | 1.90 | 0.00 | - | 2 | 5 | 42.27% |
| COO220617C00410000 | 2022-05-09 10:05AM EDT | 410.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 51.10% |
| COO220617C00420000 | 2022-05-03 12:37PM EDT | 420.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 10 | 36 | 56.69% |
| COO220617C00430000 | 2022-05-17 10:08AM EDT | 430.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 68 | 62.00% |
| COO220617C00440000 | 2022-04-28 10:27AM EDT | 440.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 67.08% |
| COO220617C00450000 | 2022-03-03 4:50PM EDT | 450.00 | 14.13 | 8.40 | 13.00 | 0.00 | - | 2 | 6 | 113.04% |
| COO220617C00460000 | 2021-11-18 4:24PM EDT | 460.00 | 14.10 | 7.30 | 11.00 | 0.00 | - | - | 3 | 112.40% |
| COO220617C00470000 | 2021-10-20 1:47PM EDT | 470.00 | 12.75 | 9.90 | 12.60 | 0.00 | - | - | 1 | 126.72% |
| COO220617C00620000 | 2022-02-04 11:14AM EDT | 620.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 13 | 2 | 134.55% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO220617P00185000 | 2022-05-09 10:00AM EDT | 185.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 21 | 118.95% |
| COO220617P00190000 | 2022-05-17 3:34PM EDT | 190.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 2 | 114.45% |
| COO220617P00210000 | 2022-05-11 9:30AM EDT | 210.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 139.75% |
| COO220617P00220000 | 2022-05-11 9:30AM EDT | 220.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 129.15% |
| COO220617P00240000 | 2022-05-16 12:10AM EDT | 240.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 109.13% |
| COO220617P00250000 | 2022-05-10 9:30AM EDT | 250.00 | 1.90 | 0.35 | 4.70 | 0.00 | - | 1 | 5 | 100.85% |
| COO220617P00260000 | 2022-05-17 9:35AM EDT | 260.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | - | 1 | 90.64% |
| COO220617P00270000 | 2022-05-06 9:30AM EDT | 270.00 | 2.10 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 81.64% |
| COO220617P00280000 | 2022-05-20 10:02AM EDT | 280.00 | 1.92 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 72.63% |
| COO220617P00290000 | 2022-05-16 12:10AM EDT | 290.00 | 10.10 | 0.25 | 2.35 | 0.00 | - | - | 13 | 54.87% |
| COO220617P00300000 | 2022-05-26 12:29PM EDT | 300.00 | 2.60 | 0.15 | 4.30 | 0.00 | - | 2 | 3 | 54.30% |
| COO220617P00310000 | 2022-05-27 10:49AM EDT | 310.00 | 2.50 | 0.10 | 4.40 | -1.50 | -37.50% | 7 | 11 | 57.67% |
| COO220617P00320000 | 2022-05-27 11:47AM EDT | 320.00 | 3.00 | 0.80 | 5.20 | -6.10 | -67.03% | 11 | 162 | 51.51% |
| COO220617P00330000 | 2022-05-27 1:33PM EDT | 330.00 | 5.70 | 2.70 | 7.40 | -4.80 | -45.71% | 4 | 13 | 49.43% |
| COO220617P00340000 | 2022-05-27 1:34PM EDT | 340.00 | 8.10 | 5.00 | 10.30 | -18.10 | -69.08% | 4 | 12 | 47.25% |
| COO220617P00350000 | 2022-05-27 2:09PM EDT | 350.00 | 12.80 | 8.10 | 14.10 | -7.30 | -36.32% | 1 | 12 | 45.15% |
| COO220617P00360000 | 2022-05-09 10:48AM EDT | 360.00 | 40.50 | 14.70 | 19.10 | 0.00 | - | 102 | 101 | 43.63% |
| COO220617P00370000 | 2022-05-04 12:38PM EDT | 370.00 | 26.40 | 19.20 | 25.50 | 0.00 | - | 1 | 15 | 43.21% |
| COO220617P00380000 | 2022-04-28 10:51AM EDT | 380.00 | 25.25 | 28.70 | 34.60 | 0.00 | - | 14 | 29 | 49.23% |
| COO220617P00390000 | 2022-04-01 3:44PM EDT | 390.00 | 8.40 | 33.90 | 38.00 | 0.00 | - | 17 | 34 | 21.51% |
| COO220617P00400000 | 2022-05-04 9:48AM EDT | 400.00 | 71.60 | 45.20 | 53.50 | 0.00 | - | 2 | 10 | 60.43% |
| COO220617P00410000 | 2022-04-08 11:49AM EDT | 410.00 | 19.10 | 70.10 | 77.80 | 0.00 | - | 1 | 0 | 105.48% |
| COO220617P00420000 | 2022-03-30 10:17AM EDT | 420.00 | 19.60 | 59.00 | 62.90 | 0.00 | - | 1 | 3 | 0.00% |
| COO220617P00430000 | 2022-04-29 9:30AM EDT | 430.00 | 60.00 | 74.20 | 83.00 | 0.00 | - | 11 | 0 | 77.33% |
| COO220617P00440000 | 2021-12-27 1:59PM EDT | 440.00 | 45.26 | 62.10 | 70.10 | 0.00 | - | 1 | 0 | 0.00% |
| COO220617P00450000 | 2021-12-27 1:59PM EDT | 450.00 | 51.67 | 71.40 | 78.70 | 0.00 | - | 1 | 0 | 0.00% |
| COO220617P00480000 | 2022-04-04 10:15AM EDT | 480.00 | 62.30 | 125.20 | 135.00 | 0.00 | - | - | 0 | 84.42% |
| COO220617P00490000 | 2022-03-14 12:11AM EDT | 490.00 | 104.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COO220617P00500000 | 2022-03-04 10:32AM EDT | 500.00 | 85.00 | 69.70 | 77.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
