Australia Markets closed

The Cooper Companies, Inc. (COO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
352.17+8.46 (+2.46%)
At close: 04:03PM EDT
352.17 0.00 (0.00%)
After hours: 04:16PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO220617C002100002021-11-03 9:36AM EDT210.00214.60180.10187.900.00--1380.44%
COO220617C002200002022-03-04 10:36AM EDT220.00200.20204.50212.500.00-12523.52%
COO220617C002800002021-11-11 12:54PM EDT280.00140.92120.40128.400.00--2282.21%
COO220617C003100002022-02-22 11:28AM EDT310.0089.6097.60104.800.00--0251.28%
COO220617C003200002022-05-17 2:27PM EDT320.0026.9031.5036.700.00-2248.63%
COO220617C003400002021-11-15 3:11PM EDT340.0089.5067.9075.200.00--1199.02%
COO220617C003500002022-05-27 3:42PM EDT350.0010.3010.5015.40-32.80-76.10%4042.55%
COO220617C003600002022-05-26 2:32PM EDT360.006.606.409.300.00-11037.68%
COO220617C003700002022-05-26 12:56PM EDT370.004.002.106.800.00-1140.36%
COO220617C003800002022-05-27 10:51AM EDT380.002.822.103.30+1.02+56.67%21736.07%
COO220617C003900002021-11-30 2:20PM EDT390.0028.0051.2055.800.00--1201.53%
COO220617C004000002022-04-13 1:12PM EDT400.0022.100.001.900.00-2542.27%
COO220617C004100002022-05-09 10:05AM EDT410.001.350.004.800.00-2351.10%
COO220617C004200002022-05-03 12:37PM EDT420.002.400.004.800.00-103656.69%
COO220617C004300002022-05-17 10:08AM EDT430.000.300.004.800.00-16862.00%
COO220617C004400002022-04-28 10:27AM EDT440.001.680.004.800.00-1267.08%
COO220617C004500002022-03-03 4:50PM EDT450.0014.138.4013.000.00-26113.04%
COO220617C004600002021-11-18 4:24PM EDT460.0014.107.3011.000.00--3112.40%
COO220617C004700002021-10-20 1:47PM EDT470.0012.759.9012.600.00--1126.72%
COO220617C006200002022-02-04 11:14AM EDT620.000.210.004.800.00-132134.55%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COO220617P001850002022-05-09 10:00AM EDT185.000.500.000.600.00-121118.95%
COO220617P001900002022-05-17 3:34PM EDT190.000.300.000.600.00--2114.45%
COO220617P002100002022-05-11 9:30AM EDT210.000.750.004.800.00-45139.75%
COO220617P002200002022-05-11 9:30AM EDT220.000.800.004.800.00-12129.15%
COO220617P002400002022-05-16 12:10AM EDT240.001.500.004.800.00--1109.13%
COO220617P002500002022-05-10 9:30AM EDT250.001.900.354.700.00-15100.85%
COO220617P002600002022-05-17 9:35AM EDT260.001.200.054.800.00--190.64%
COO220617P002700002022-05-06 9:30AM EDT270.002.100.054.800.00-1281.64%
COO220617P002800002022-05-20 10:02AM EDT280.001.920.004.800.00-1472.63%
COO220617P002900002022-05-16 12:10AM EDT290.0010.100.252.350.00--1354.87%
COO220617P003000002022-05-26 12:29PM EDT300.002.600.154.300.00-2354.30%
COO220617P003100002022-05-27 10:49AM EDT310.002.500.104.40-1.50-37.50%71157.67%
COO220617P003200002022-05-27 11:47AM EDT320.003.000.805.20-6.10-67.03%1116251.51%
COO220617P003300002022-05-27 1:33PM EDT330.005.702.707.40-4.80-45.71%41349.43%
COO220617P003400002022-05-27 1:34PM EDT340.008.105.0010.30-18.10-69.08%41247.25%
COO220617P003500002022-05-27 2:09PM EDT350.0012.808.1014.10-7.30-36.32%11245.15%
COO220617P003600002022-05-09 10:48AM EDT360.0040.5014.7019.100.00-10210143.63%
COO220617P003700002022-05-04 12:38PM EDT370.0026.4019.2025.500.00-11543.21%
COO220617P003800002022-04-28 10:51AM EDT380.0025.2528.7034.600.00-142949.23%
COO220617P003900002022-04-01 3:44PM EDT390.008.4033.9038.000.00-173421.51%
COO220617P004000002022-05-04 9:48AM EDT400.0071.6045.2053.500.00-21060.43%
COO220617P004100002022-04-08 11:49AM EDT410.0019.1070.1077.800.00-10105.48%
COO220617P004200002022-03-30 10:17AM EDT420.0019.6059.0062.900.00-130.00%
COO220617P004300002022-04-29 9:30AM EDT430.0060.0074.2083.000.00-11077.33%
COO220617P004400002021-12-27 1:59PM EDT440.0045.2662.1070.100.00-100.00%
COO220617P004500002021-12-27 1:59PM EDT450.0051.6771.4078.700.00-100.00%
COO220617P004800002022-04-04 10:15AM EDT480.0062.30125.20135.000.00--084.42%
COO220617P004900002022-03-14 12:11AM EDT490.00104.500.000.000.00--00.00%
COO220617P005000002022-03-04 10:32AM EDT500.0085.0069.7077.800.00-100.00%