Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240719C00050000 | 2023-11-20 10:56AM EDT | 50.00 | 12.30 | 18.50 | 18.80 | 0.00 | - | - | 11 | 0.00% |
| COOP240719C00052500 | 2023-11-30 11:37AM EDT | 52.50 | 12.00 | 14.80 | 16.70 | 0.00 | - | - | 16 | 0.00% |
| COOP240719C00057500 | 2024-01-08 12:27PM EDT | 57.50 | 9.80 | 11.30 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| COOP240719C00060000 | 2024-04-22 12:51PM EDT | 60.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COOP240719C00062500 | 2024-01-10 2:11PM EDT | 62.50 | 6.60 | 12.20 | 12.70 | 0.00 | - | 2 | 0 | 0.00% |
| COOP240719C00065000 | 2024-04-24 9:30AM EDT | 65.00 | 17.00 | 15.60 | 20.40 | 0.00 | - | 7 | 5 | 104.98% |
| COOP240719C00067500 | 2024-05-09 11:28AM EDT | 67.50 | 17.30 | 12.50 | 17.20 | 0.00 | - | 2 | 8 | 81.30% |
| COOP240719C00070000 | 2024-05-09 11:19AM EDT | 70.00 | 15.80 | 11.90 | 14.80 | 0.00 | - | 2 | 15 | 87.26% |
| COOP240719C00072500 | 2024-06-26 2:41PM EDT | 72.50 | 8.80 | 9.50 | 10.70 | -2.73 | -19.14% | 7 | 14 | 63.65% |
| COOP240719C00075000 | 2024-06-13 10:08AM EDT | 75.00 | 9.20 | 6.30 | 6.70 | 0.00 | - | 2 | 72 | 38.40% |
| COOP240719C00077500 | 2024-06-26 9:30AM EDT | 77.50 | 3.75 | 4.20 | 4.50 | -1.35 | -26.47% | 6 | 27 | 32.23% |
| COOP240719C00080000 | 2024-06-26 2:07PM EDT | 80.00 | 2.53 | 2.45 | 2.65 | -0.47 | -15.67% | 3 | 20 | 27.91% |
| COOP240719C00082500 | 2024-06-25 10:59AM EDT | 82.50 | 1.42 | 1.20 | 1.40 | -0.48 | -25.26% | 1 | 37 | 26.25% |
| COOP240719C00085000 | 2024-06-26 1:26PM EDT | 85.00 | 0.55 | 0.50 | 0.65 | -0.40 | -42.11% | 13 | 64 | 25.44% |
| COOP240719C00087500 | 2024-06-20 11:24AM EDT | 87.50 | 0.55 | 0.20 | 0.35 | 0.00 | - | 2 | 27 | 27.10% |
| COOP240719C00090000 | 2024-06-21 2:42PM EDT | 90.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 2 | 83 | 50.10% |
| COOP240719C00092500 | 2024-06-10 2:56PM EDT | 92.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 48.78% |
| COOP240719C00095000 | 2024-05-06 1:25PM EDT | 95.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 63 | 67 | 44.78% |
| COOP240719C00100000 | 2024-04-09 1:23PM EDT | 100.00 | 0.35 | 0.00 | 2.55 | 0.00 | - | 1 | 11 | 77.61% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240719P00037500 | 2024-05-06 9:30AM EDT | 37.50 | 0.36 | 0.00 | 4.80 | 0.00 | - | - | 5 | 267.19% |
| COOP240719P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 5 | 214.70% |
| COOP240719P00047500 | 2023-11-24 11:51AM EDT | 47.50 | 1.40 | 0.85 | 1.50 | 0.00 | - | 5 | 5 | 160.55% |
| COOP240719P00052500 | 2023-12-26 4:28PM EDT | 52.50 | 1.30 | 0.85 | 1.10 | 0.00 | - | - | 1 | 129.10% |
| COOP240719P00055000 | 2024-02-15 12:32PM EDT | 55.00 | 0.60 | 0.35 | 1.15 | 0.00 | - | 1 | 10 | 110.06% |
| COOP240719P00057500 | 2024-02-09 12:46PM EDT | 57.50 | 1.20 | 0.80 | 1.30 | 0.00 | - | 4 | 42 | 109.42% |
| COOP240719P00060000 | 2024-04-11 10:12AM EDT | 60.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 4 | 10 | 93.75% |
| COOP240719P00062500 | 2024-04-10 11:13AM EDT | 62.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 118.56% |
| COOP240719P00065000 | 2024-06-10 1:25PM EDT | 65.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 58.94% |
| COOP240719P00067500 | 2024-04-26 12:23PM EDT | 67.50 | 0.63 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 94.63% |
| COOP240719P00070000 | 2024-06-10 1:25PM EDT | 70.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 52.34% |
| COOP240719P00072500 | 2024-06-13 2:39PM EDT | 72.50 | 0.22 | 0.10 | 0.30 | 0.00 | - | 2 | 23 | 32.47% |
| COOP240719P00075000 | 2024-06-13 2:39PM EDT | 75.00 | 0.42 | 0.30 | 0.60 | 0.00 | - | 2 | 58 | 31.01% |
| COOP240719P00077500 | 2024-06-17 12:32PM EDT | 77.50 | 0.90 | 0.65 | 0.85 | 0.00 | - | 7 | 33 | 25.49% |
| COOP240719P00080000 | 2024-06-25 1:21PM EDT | 80.00 | 1.70 | 1.40 | 1.60 | +0.36 | +26.87% | 20 | 50 | 23.39% |
| COOP240719P00082500 | 2024-06-20 3:54PM EDT | 82.50 | 2.74 | 2.65 | 2.85 | 0.00 | - | 1 | 18 | 21.51% |
| COOP240719P00085000 | 2024-04-24 11:11AM EDT | 85.00 | 6.30 | 3.90 | 4.30 | 0.00 | - | 2 | 2 | 0.00% |
| COOP240719P00087500 | 2024-05-13 3:58PM EDT | 87.50 | 7.00 | 4.10 | 6.40 | 0.00 | - | 2 | 2 | 0.00% |
| COOP240719P00090000 | 2024-04-24 11:07AM EDT | 90.00 | 10.10 | 6.90 | 8.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.