Australia markets open in 5 hours 2 minutes

Mr. Cooper Group Inc. (COOP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
80.68+0.08 (+0.10%)
As of 02:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COOP240719C000500002023-11-20 10:56AM EDT50.0012.3018.5018.800.00--110.00%
COOP240719C000525002023-11-30 11:37AM EDT52.5012.0014.8016.700.00--160.00%
COOP240719C000575002024-01-08 12:27PM EDT57.509.8011.3012.700.00--10.00%
COOP240719C000600002024-04-22 12:51PM EDT60.0019.530.000.000.00-100.00%
COOP240719C000625002024-01-10 2:11PM EDT62.506.6012.2012.700.00-200.00%
COOP240719C000650002024-04-24 9:30AM EDT65.0017.0015.6020.400.00-75104.98%
COOP240719C000675002024-05-09 11:28AM EDT67.5017.3012.5017.200.00-2881.30%
COOP240719C000700002024-05-09 11:19AM EDT70.0015.8011.9014.800.00-21587.26%
COOP240719C000725002024-06-26 2:41PM EDT72.508.809.5010.70-2.73-19.14%71463.65%
COOP240719C000750002024-06-13 10:08AM EDT75.009.206.306.700.00-27238.40%
COOP240719C000775002024-06-26 9:30AM EDT77.503.754.204.50-1.35-26.47%62732.23%
COOP240719C000800002024-06-26 2:07PM EDT80.002.532.452.65-0.47-15.67%32027.91%
COOP240719C000825002024-06-25 10:59AM EDT82.501.421.201.40-0.48-25.26%13726.25%
COOP240719C000850002024-06-26 1:26PM EDT85.000.550.500.65-0.40-42.11%136425.44%
COOP240719C000875002024-06-20 11:24AM EDT87.500.550.200.350.00-22727.10%
COOP240719C000900002024-06-21 2:42PM EDT90.000.300.001.200.00-28350.10%
COOP240719C000925002024-06-10 2:56PM EDT92.500.200.000.750.00-1148.78%
COOP240719C000950002024-05-06 1:25PM EDT95.000.400.150.350.00-636744.78%
COOP240719C001000002024-04-09 1:23PM EDT100.000.350.002.550.00-11177.61%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COOP240719P000375002024-05-06 9:30AM EDT37.500.360.004.800.00--5267.19%
COOP240719P000450002024-05-06 9:30AM EDT45.000.400.004.800.00--5214.70%
COOP240719P000475002023-11-24 11:51AM EDT47.501.400.851.500.00-55160.55%
COOP240719P000525002023-12-26 4:28PM EDT52.501.300.851.100.00--1129.10%
COOP240719P000550002024-02-15 12:32PM EDT55.000.600.351.150.00-110110.06%
COOP240719P000575002024-02-09 12:46PM EDT57.501.200.801.300.00-442109.42%
COOP240719P000600002024-04-11 10:12AM EDT60.000.550.001.750.00-41093.75%
COOP240719P000625002024-04-10 11:13AM EDT62.500.650.004.800.00-221118.56%
COOP240719P000650002024-06-10 1:25PM EDT65.000.080.000.750.00-12458.94%
COOP240719P000675002024-04-26 12:23PM EDT67.500.630.004.800.00-22794.63%
COOP240719P000700002024-06-10 1:25PM EDT70.000.250.000.750.00-14952.34%
COOP240719P000725002024-06-13 2:39PM EDT72.500.220.100.300.00-22332.47%
COOP240719P000750002024-06-13 2:39PM EDT75.000.420.300.600.00-25831.01%
COOP240719P000775002024-06-17 12:32PM EDT77.500.900.650.850.00-73325.49%
COOP240719P000800002024-06-25 1:21PM EDT80.001.701.401.60+0.36+26.87%205023.39%
COOP240719P000825002024-06-20 3:54PM EDT82.502.742.652.850.00-11821.51%
COOP240719P000850002024-04-24 11:11AM EDT85.006.303.904.300.00-220.00%
COOP240719P000875002024-05-13 3:58PM EDT87.507.004.106.400.00-220.00%
COOP240719P000900002024-04-24 11:07AM EDT90.0010.106.908.200.00--00.00%