Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240621C00025000 | 2024-05-21 10:33AM EDT | 25.00 | 59.20 | 54.10 | 59.00 | 0.00 | - | - | 1 | 703.91% |
| COOP240621C00030000 | 2024-03-06 11:52AM EDT | 30.00 | 46.53 | 45.00 | 49.40 | 0.00 | - | 1 | 1 | 0.00% |
| COOP240621C00032500 | 2023-10-25 11:08AM EDT | 32.50 | 26.10 | 27.20 | 30.30 | 0.00 | - | 2 | 0 | 0.00% |
| COOP240621C00035000 | 2023-10-25 9:47AM EDT | 35.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COOP240621C00037500 | 2023-10-17 11:36AM EDT | 37.50 | 20.70 | 20.60 | 21.60 | 0.00 | - | - | 1 | 0.00% |
| COOP240621C00040000 | 2023-04-26 11:07AM EDT | 40.00 | 12.70 | 11.10 | 12.40 | 0.00 | - | 1 | 2 | 0.00% |
| COOP240621C00045000 | 2024-03-01 10:46AM EDT | 45.00 | 26.80 | 31.20 | 36.00 | 0.00 | - | 1 | 3 | 0.00% |
| COOP240621C00047500 | 2023-11-14 11:40AM EDT | 47.50 | 12.20 | 21.80 | 22.50 | 0.00 | - | 2 | 18 | 0.00% |
| COOP240621C00050000 | 2024-05-09 11:07AM EDT | 50.00 | 34.02 | 29.50 | 34.30 | 0.00 | - | 3 | 28 | 172.66% |
| COOP240621C00052500 | 2024-02-08 2:22PM EDT | 52.50 | 17.17 | 18.00 | 22.50 | 0.00 | - | 1 | 32 | 0.00% |
| COOP240621C00055000 | 2024-02-08 2:22PM EDT | 55.00 | 14.97 | 16.70 | 20.50 | 0.00 | - | 1 | 36 | 0.00% |
| COOP240621C00057500 | 2024-04-16 9:48AM EDT | 57.50 | 15.70 | 23.80 | 28.50 | 0.00 | - | 4 | 14 | 248.44% |
| COOP240621C00060000 | 2024-06-13 9:52AM EDT | 60.00 | 21.95 | 19.60 | 24.00 | 0.00 | - | 1 | 62 | 84.38% |
| COOP240621C00062500 | 2024-05-30 12:51PM EDT | 62.50 | 20.68 | 17.00 | 21.50 | 0.00 | - | 2 | 30 | 218.85% |
| COOP240621C00065000 | 2024-05-22 1:47PM EDT | 65.00 | 19.24 | 14.50 | 19.00 | 0.00 | - | 1 | 279 | 197.17% |
| COOP240621C00067500 | 2024-06-12 3:27PM EDT | 67.50 | 16.00 | 12.10 | 16.40 | 0.00 | - | 1 | 62 | 172.46% |
| COOP240621C00070000 | 2024-06-13 11:28AM EDT | 70.00 | 12.30 | 9.50 | 14.30 | 0.00 | - | 50 | 1,005 | 64.45% |
| COOP240621C00072500 | 2024-06-04 11:58AM EDT | 72.50 | 10.37 | 7.00 | 11.70 | 0.00 | - | 5 | 12 | 139.60% |
| COOP240621C00075000 | 2024-06-10 9:53AM EDT | 75.00 | 4.80 | 5.10 | 9.40 | 0.00 | - | 4 | 1,506 | 58.40% |
| COOP240621C00077500 | 2024-06-12 9:49AM EDT | 77.50 | 6.45 | 2.10 | 6.50 | 0.00 | - | 5 | 225 | 90.82% |
| COOP240621C00080000 | 2024-06-14 2:14PM EDT | 80.00 | 2.05 | 1.15 | 3.00 | -0.05 | -2.38% | 1 | 159 | 44.24% |
| COOP240621C00082500 | 2024-06-14 3:48PM EDT | 82.50 | 0.60 | 0.60 | 0.85 | -0.50 | -45.45% | 15 | 52 | 25.78% |
| COOP240621C00085000 | 2024-06-14 2:28PM EDT | 85.00 | 0.19 | 0.10 | 1.25 | -0.21 | -52.50% | 3 | 109 | 55.13% |
| COOP240621C00087500 | 2024-06-13 3:32PM EDT | 87.50 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 33 | 52.93% |
| COOP240621C00090000 | 2024-06-10 10:26AM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 31 | 117.58% |
| COOP240621C00092500 | 2024-05-21 2:22PM EDT | 92.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 132.76% |
| COOP240621C00095000 | 2024-04-08 3:48PM EDT | 95.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 2 | 78.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240621P00020000 | 2024-03-28 12:44PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 381.25% |
| COOP240621P00030000 | 2023-09-21 3:39PM EDT | 30.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 4 | 38 | 435.16% |
| COOP240621P00032500 | 2023-10-24 10:57AM EDT | 32.50 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 371.48% |
| COOP240621P00040000 | 2024-03-08 10:46AM EDT | 40.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 766 | 238.28% |
| COOP240621P00042500 | 2024-01-23 10:30AM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| COOP240621P00045000 | 2024-01-23 10:30AM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| COOP240621P00047500 | 2023-11-24 10:57AM EDT | 47.50 | 1.20 | 0.70 | 0.85 | 0.00 | - | 1 | 117 | 272.07% |
| COOP240621P00050000 | 2024-03-12 11:32AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 213.67% |
| COOP240621P00052500 | 2024-02-02 4:48PM EDT | 52.50 | 0.85 | 0.20 | 1.10 | 0.00 | - | 1 | 139 | 220.70% |
| COOP240621P00055000 | 2024-04-02 11:19AM EDT | 55.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 295.90% |
| COOP240621P00057500 | 2023-12-11 4:07PM EDT | 57.50 | 2.60 | 1.70 | 2.60 | 0.00 | - | 2 | 628 | 261.28% |
| COOP240621P00060000 | 2024-04-03 10:43AM EDT | 60.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 4 | 84 | 248.54% |
| COOP240621P00062500 | 2024-04-23 9:58AM EDT | 62.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| COOP240621P00065000 | 2024-06-12 9:37AM EDT | 65.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 203.86% |
| COOP240621P00067500 | 2024-04-23 9:58AM EDT | 67.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| COOP240621P00070000 | 2024-05-13 3:27PM EDT | 70.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 76 | 160.69% |
| COOP240621P00072500 | 2024-04-26 2:35PM EDT | 72.50 | 0.94 | 0.00 | 4.80 | 0.00 | - | 3 | 111 | 139.31% |
| COOP240621P00075000 | 2024-05-17 3:50PM EDT | 75.00 | 1.23 | 0.00 | 2.25 | 0.00 | - | 5 | 45 | 81.54% |
| COOP240621P00077500 | 2024-05-09 11:02AM EDT | 77.50 | 0.70 | 0.00 | 0.55 | 0.00 | - | 3 | 529 | 45.61% |
| COOP240621P00080000 | 2024-06-14 3:56PM EDT | 80.00 | 0.55 | 0.35 | 0.55 | +0.35 | +175.00% | 12 | 53 | 27.88% |
| COOP240621P00082500 | 2024-06-14 3:01PM EDT | 82.50 | 1.65 | 1.35 | 1.60 | -0.55 | -25.00% | 23 | 49 | 26.71% |
| COOP240621P00085000 | 2024-06-04 2:49PM EDT | 85.00 | 2.30 | 1.95 | 3.80 | 0.00 | - | 1 | 37 | 37.89% |
| COOP240621P00090000 | 2024-03-06 11:52AM EDT | 90.00 | 15.53 | 12.60 | 15.50 | 0.00 | - | 1 | 0 | 198.41% |
© 2024 Yahoo. All rights reserved.