Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 71.83% |
| COOP240719C00067500 | 2024-05-09 11:28AM EDT | 67.50 | 17.30 | 12.50 | 17.20 | 0.00 | - | 2 | 8 | 90.06% |
| COOP240719C00070000 | 2024-05-09 11:19AM EDT | 70.00 | 15.80 | 11.90 | 14.80 | 0.00 | - | 2 | 15 | 60.62% |
| COOP240719C00072500 | 2024-05-10 9:30AM EDT | 72.50 | 11.53 | 9.50 | 10.70 | 0.00 | - | 4 | 14 | 49.63% |
| COOP240719C00075000 | 2024-06-13 10:08AM EDT | 75.00 | 9.20 | 7.30 | 8.10 | 0.00 | - | 2 | 72 | 39.55% |
| COOP240719C00077500 | 2024-06-12 3:51PM EDT | 77.50 | 6.70 | 5.30 | 5.90 | 0.00 | - | 16 | 9 | 34.30% |
| COOP240719C00080000 | 2024-06-12 3:09PM EDT | 80.00 | 5.30 | 3.60 | 4.00 | 0.00 | - | 1 | 24 | 30.69% |
| COOP240719C00082500 | 2024-06-14 3:58PM EDT | 82.50 | 2.32 | 2.35 | 2.50 | -0.23 | -9.02% | 3 | 29 | 28.42% |
| COOP240719C00085000 | 2024-06-14 1:00PM EDT | 85.00 | 1.33 | 1.15 | 1.60 | -0.27 | -16.87% | 9 | 42 | 28.86% |
| COOP240719C00087500 | 2024-06-13 3:46PM EDT | 87.50 | 0.95 | 0.55 | 0.90 | 0.00 | - | 1 | 24 | 28.20% |
| COOP240719C00090000 | 2024-05-31 11:53AM EDT | 90.00 | 2.02 | 0.25 | 0.65 | 0.00 | - | 1 | 81 | 30.81% |
| COOP240719C00092500 | 2024-06-10 2:56PM EDT | 92.50 | 0.20 | 0.10 | 3.40 | 0.00 | - | 1 | 1 | 52.27% |
| COOP240719C00095000 | 2024-05-06 1:25PM EDT | 95.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 63 | 67 | 35.16% |
| COOP240719C00100000 | 2024-04-09 1:23PM EDT | 100.00 | 0.35 | 0.00 | 2.55 | 0.00 | - | 1 | 11 | 62.23% |
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 | 226.86% |
| COOP240719P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 5 | 182.86% |
| COOP240719P00047500 | 2023-11-24 11:51AM EDT | 47.50 | 1.40 | 0.85 | 1.50 | 0.00 | - | 5 | 5 | 137.16% |
| COOP240719P00052500 | 2023-12-26 4:28PM EDT | 52.50 | 1.30 | 0.85 | 1.10 | 0.00 | - | - | 1 | 110.79% |
| COOP240719P00055000 | 2024-02-15 12:32PM EDT | 55.00 | 0.60 | 0.35 | 1.15 | 0.00 | - | 1 | 10 | 94.73% |
| COOP240719P00057500 | 2024-02-09 12:46PM EDT | 57.50 | 1.20 | 0.80 | 1.30 | 0.00 | - | 4 | 42 | 94.43% |
| COOP240719P00060000 | 2024-04-11 10:12AM EDT | 60.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 4 | 10 | 81.25% |
| COOP240719P00062500 | 2024-04-10 11:13AM EDT | 62.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 102.54% |
| COOP240719P00065000 | 2024-06-10 1:25PM EDT | 65.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 92.50% |
| COOP240719P00067500 | 2024-04-26 12:23PM EDT | 67.50 | 0.63 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 82.67% |
| COOP240719P00070000 | 2024-06-10 1:25PM EDT | 70.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 49 | 72.93% |
| COOP240719P00072500 | 2024-06-13 2:39PM EDT | 72.50 | 0.22 | 0.25 | 0.90 | 0.00 | - | 2 | 23 | 41.70% |
| COOP240719P00075000 | 2024-06-13 2:39PM EDT | 75.00 | 0.42 | 0.45 | 0.75 | 0.00 | - | 2 | 58 | 31.45% |
| COOP240719P00077500 | 2024-06-14 10:11AM EDT | 77.50 | 1.10 | 0.85 | 1.15 | +0.20 | +22.22% | 10 | 28 | 28.74% |
| COOP240719P00080000 | 2024-06-14 12:05PM EDT | 80.00 | 1.80 | 1.55 | 1.85 | +0.40 | +28.57% | 1 | 40 | 26.91% |
| COOP240719P00082500 | 2024-06-14 12:38PM EDT | 82.50 | 2.95 | 2.65 | 2.90 | +0.30 | +11.32% | 1 | 9 | 25.29% |
| COOP240719P00085000 | 2024-04-24 11:11AM EDT | 85.00 | 6.30 | 3.90 | 4.30 | 0.00 | - | 2 | 2 | 23.22% |
| COOP240719P00087500 | 2024-05-13 3:58PM EDT | 87.50 | 7.00 | 4.10 | 6.40 | 0.00 | - | 2 | 2 | 25.34% |
| 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.