Australia markets closed

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
344.48-4.63 (-1.33%)
At close: 04:03PM EST
344.48 0.00 (0.00%)
After hours: 06:17PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO230217C002200002022-11-11 1:45PM EST220.00108.0087.6096.900.00--00.00%
COO230217C002700002022-09-23 2:21PM EST270.0026.5213.2019.800.00-220.00%
COO230217C002900002022-11-17 9:36AM EST290.0029.9034.1040.200.00-1160.00%
COO230217C003000002023-01-27 3:46PM EST300.0046.7043.5049.70+3.27+7.53%31665.34%
COO230217C003100002022-12-16 10:50AM EST310.0020.7039.9047.700.00-31771.93%
COO230217C003200002023-01-25 11:13AM EST320.0023.7425.0029.300.00-21043.20%
COO230217C003300002023-01-27 10:28AM EST330.0022.7415.4022.20+7.04+44.84%11542.68%
COO230217C003400002023-01-24 9:30AM EST340.0014.7211.5012.300.00-11730.23%
COO230217C003500002023-01-27 1:30PM EST350.007.325.407.40+1.12+18.06%311329.85%
COO230217C003600002023-01-26 11:04AM EST360.002.901.904.000.00-121429.32%
COO230217C003700002023-01-27 10:28AM EST370.002.880.352.60+1.68+140.00%1532.01%
COO230217C003800002022-10-21 9:33AM EST380.000.500.004.800.00-10249.00%
COO230217C004000002022-09-08 8:31AM EST400.001.700.004.800.00-2350.79%
COO230217C004100002023-01-18 10:43AM EST410.000.300.004.800.00-505256.56%
COO230217C004200002023-01-18 10:42AM EST420.000.300.004.800.00-101162.02%
COO230217C004300002022-09-08 8:31AM EST430.000.550.004.800.00--167.24%
COO230217C004400002022-09-08 8:31AM EST440.000.400.004.800.00--172.24%
COO230217C004500002022-09-08 8:31AM EST450.000.300.004.800.00-1277.03%
COO230217C004700002022-08-02 8:31AM EST470.001.000.000.000.00--125.00%
COO230217C004800002022-08-02 8:31AM EST480.000.750.000.000.00--125.00%
COO230217C005000002022-11-08 3:20PM EST500.000.050.004.800.00--398.56%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO230217P001350002022-12-27 9:56AM EST135.000.150.000.250.00-1473151.95%
COO230217P001400002022-12-13 9:36AM EST140.000.100.004.800.00-167227.39%
COO230217P001450002022-09-21 8:31AM EST145.000.300.000.000.00--150.00%
COO230217P001500002022-12-14 2:11PM EST150.000.300.000.300.00-120138.67%
COO230217P001550002022-09-02 8:30AM EST155.000.450.054.800.00-12204.76%
COO230217P001600002022-09-02 8:30AM EST160.000.500.004.800.00-12197.12%
COO230217P001650002022-09-02 8:30AM EST165.000.600.004.800.00-13190.16%
COO230217P001700002022-08-12 8:31AM EST170.000.550.004.800.00--1183.40%
COO230217P001750002022-09-02 8:30AM EST175.000.850.852.350.00-12163.01%
COO230217P001800002022-08-12 8:31AM EST180.000.750.004.800.00-13170.46%
COO230217P001850002022-08-26 8:31AM EST185.000.950.153.700.00-12156.88%
COO230217P001900002022-06-29 11:30AM EST190.002.620.405.000.00--1162.33%
COO230217P001950002022-12-27 10:39AM EST195.000.150.000.200.00--5493.16%
COO230217P002000002022-12-29 11:06AM EST200.000.050.001.500.00-211117.43%
COO230217P002100002022-12-29 11:06AM EST210.000.050.000.350.00--487.60%
COO230217P002200002022-09-21 1:32PM EST220.004.604.008.600.00-26160.43%
COO230217P002300002023-01-17 3:41PM EST230.000.050.001.400.00-1289.55%
COO230217P002500002022-12-27 10:56AM EST250.000.600.001.500.00-1374.37%
COO230217P002600002022-12-20 10:58AM EST260.001.650.004.800.00-1185.64%
COO230217P002700002022-10-27 1:01PM EST270.0019.101.605.600.00-10085.61%
COO230217P002800002022-10-10 9:12AM EST280.0030.900.000.000.00-2712.50%
COO230217P002900002022-12-09 9:36AM EST290.009.700.004.800.00-1658.85%
COO230217P003000002023-01-04 11:35AM EST300.003.000.001.450.00-24743.53%
COO230217P003100002023-01-10 1:12PM EST310.002.800.004.800.00-2653.31%
COO230217P003200002023-01-06 3:09PM EST320.003.800.153.500.00-1337.65%
COO230217P003300002023-01-17 3:59PM EST330.005.001.155.900.00-11136.42%
COO230217P003400002023-01-27 11:00AM EST340.006.105.207.80-1.20-16.44%22830.18%
COO230217P003600002023-01-27 3:23PM EST360.0014.8013.7020.10-4.00-21.28%1231.40%
COO230217P003700002022-12-15 10:23AM EST370.0046.0018.8026.200.00-2221.39%
COO230217P003800002022-11-07 2:48PM EST380.00108.0064.1069.700.00-30136.37%
COO230217P003900002023-01-20 2:47PM EST390.0045.5341.2047.400.00-1041.66%