Australia markets closed

Mr. Cooper Group Inc. (COOP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
81.79-0.82 (-0.99%)
At close: 04:00PM EDT
81.80 +0.01 (+0.01%)
After hours: 07:09PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COOP240621C000250002024-05-21 10:33AM EDT25.0059.2054.1059.000.00--1703.91%
COOP240621C000300002024-03-06 11:52AM EDT30.0046.5345.0049.400.00-110.00%
COOP240621C000325002023-10-25 11:08AM EDT32.5026.1027.2030.300.00-200.00%
COOP240621C000350002023-10-25 9:47AM EDT35.0023.500.000.000.00-100.00%
COOP240621C000375002023-10-17 11:36AM EDT37.5020.7020.6021.600.00--10.00%
COOP240621C000400002023-04-26 11:07AM EDT40.0012.7011.1012.400.00-120.00%
COOP240621C000450002024-03-01 10:46AM EDT45.0026.8031.2036.000.00-130.00%
COOP240621C000475002023-11-14 11:40AM EDT47.5012.2021.8022.500.00-2180.00%
COOP240621C000500002024-05-09 11:07AM EDT50.0034.0229.5034.300.00-328172.66%
COOP240621C000525002024-02-08 2:22PM EDT52.5017.1718.0022.500.00-1320.00%
COOP240621C000550002024-02-08 2:22PM EDT55.0014.9716.7020.500.00-1360.00%
COOP240621C000575002024-04-16 9:48AM EDT57.5015.7023.8028.500.00-414248.44%
COOP240621C000600002024-06-13 9:52AM EDT60.0021.9519.6024.000.00-16284.38%
COOP240621C000625002024-05-30 12:51PM EDT62.5020.6817.0021.500.00-230218.85%
COOP240621C000650002024-05-22 1:47PM EDT65.0019.2414.5019.000.00-1279197.17%
COOP240621C000675002024-06-12 3:27PM EDT67.5016.0012.1016.400.00-162172.46%
COOP240621C000700002024-06-13 11:28AM EDT70.0012.309.5014.300.00-501,00564.45%
COOP240621C000725002024-06-04 11:58AM EDT72.5010.377.0011.700.00-512139.60%
COOP240621C000750002024-06-10 9:53AM EDT75.004.805.109.400.00-41,50658.40%
COOP240621C000775002024-06-12 9:49AM EDT77.506.452.106.500.00-522590.82%
COOP240621C000800002024-06-14 2:14PM EDT80.002.051.153.00-0.05-2.38%115944.24%
COOP240621C000825002024-06-14 3:48PM EDT82.500.600.600.85-0.50-45.45%155225.78%
COOP240621C000850002024-06-14 2:28PM EDT85.000.190.101.25-0.21-52.50%310955.13%
COOP240621C000875002024-06-13 3:32PM EDT87.500.250.001.200.00-13352.93%
COOP240621C000900002024-06-10 10:26AM EDT90.000.050.004.800.00-431117.58%
COOP240621C000925002024-05-21 2:22PM EDT92.500.200.004.800.00-29132.76%
COOP240621C000950002024-04-08 3:48PM EDT95.000.420.000.750.00--278.81%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COOP240621P000200002024-03-28 12:44PM EDT20.000.050.000.050.00-199381.25%
COOP240621P000300002023-09-21 3:39PM EDT30.000.700.500.650.00-438435.16%
COOP240621P000325002023-10-24 10:57AM EDT32.500.720.000.750.00-11371.48%
COOP240621P000400002024-03-08 10:46AM EDT40.000.070.000.200.00-1766238.28%
COOP240621P000425002024-01-23 10:30AM EDT42.500.600.000.000.00-13950.00%
COOP240621P000450002024-01-23 10:30AM EDT45.000.700.000.000.00-11150.00%
COOP240621P000475002023-11-24 10:57AM EDT47.501.200.700.850.00-1117272.07%
COOP240621P000500002024-03-12 11:32AM EDT50.000.050.000.750.00-16213.67%
COOP240621P000525002024-02-02 4:48PM EDT52.500.850.201.100.00-1139220.70%
COOP240621P000550002024-04-02 11:19AM EDT55.000.050.004.800.00-134295.90%
COOP240621P000575002023-12-11 4:07PM EDT57.502.601.702.600.00-2628261.28%
COOP240621P000600002024-04-03 10:43AM EDT60.000.400.004.800.00-484248.54%
COOP240621P000625002024-04-23 9:58AM EDT62.500.270.000.000.00-1450.00%
COOP240621P000650002024-06-12 9:37AM EDT65.000.050.004.800.00-313203.86%
COOP240621P000675002024-04-23 9:58AM EDT67.500.600.000.000.00-11125.00%
COOP240621P000700002024-05-13 3:27PM EDT70.000.120.004.800.00-176160.69%
COOP240621P000725002024-04-26 2:35PM EDT72.500.940.004.800.00-3111139.31%
COOP240621P000750002024-05-17 3:50PM EDT75.001.230.002.250.00-54581.54%
COOP240621P000775002024-05-09 11:02AM EDT77.500.700.000.550.00-352945.61%
COOP240621P000800002024-06-14 3:56PM EDT80.000.550.350.55+0.35+175.00%125327.88%
COOP240621P000825002024-06-14 3:01PM EDT82.501.651.351.60-0.55-25.00%234926.71%
COOP240621P000850002024-06-04 2:49PM EDT85.002.301.953.800.00-13737.89%
COOP240621P000900002024-03-06 11:52AM EDT90.0015.5312.6015.500.00-10198.41%