Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240920C00050000 | 2024-05-07 3:03PM EDT | 50.00 | 33.00 | 32.00 | 36.50 | 0.00 | - | - | 3 | 65.85% |
| COOP240920C00057500 | 2023-12-13 11:35AM EDT | 57.50 | 13.50 | 9.70 | 10.20 | 0.00 | - | - | 1 | 0.00% |
| COOP240920C00060000 | 2024-02-21 1:20PM EDT | 60.00 | 15.75 | 18.00 | 18.80 | 0.00 | - | 2 | 4 | 0.00% |
| COOP240920C00062500 | 2023-12-29 1:39PM EDT | 62.50 | 9.50 | 10.50 | 11.20 | 0.00 | - | 1 | 2 | 0.00% |
| COOP240920C00065000 | 2024-02-16 12:02PM EDT | 65.00 | 14.10 | 11.60 | 14.20 | 0.00 | - | 1 | 1 | 0.00% |
| COOP240920C00067500 | 2024-03-18 2:55PM EDT | 67.50 | 10.96 | 12.10 | 12.70 | 0.00 | - | 1 | 5 | 0.00% |
| COOP240920C00070000 | 2024-05-09 11:20AM EDT | 70.00 | 16.05 | 14.50 | 16.40 | 0.00 | - | 5 | 17 | 47.28% |
| COOP240920C00072500 | 2023-12-22 10:45AM EDT | 72.50 | 5.00 | 2.80 | 4.90 | 0.00 | - | 1 | 1 | 0.00% |
| COOP240920C00075000 | 2024-05-03 12:57PM EDT | 75.00 | 9.42 | 9.80 | 11.70 | 0.00 | - | 1 | 5 | 38.25% |
| COOP240920C00077500 | 2024-05-29 9:30AM EDT | 77.50 | 8.70 | 9.10 | 10.60 | 0.00 | - | 1 | 18 | 41.00% |
| COOP240920C00080000 | 2024-05-31 12:19PM EDT | 80.00 | 7.10 | 7.40 | 9.20 | +0.30 | +4.41% | 1 | 9 | 40.94% |
| COOP240920C00082500 | 2024-05-30 10:32AM EDT | 82.50 | 5.60 | 6.00 | 6.40 | 0.00 | - | 2 | 3,338 | 32.43% |
| COOP240920C00085000 | 2024-05-31 1:20PM EDT | 85.00 | 4.70 | 4.70 | 5.10 | -0.40 | -7.84% | 2 | 407 | 31.56% |
| COOP240920C00087500 | 2024-05-31 1:08PM EDT | 87.50 | 3.60 | 3.60 | 4.00 | -0.80 | -18.18% | 1 | 303 | 30.87% |
| COOP240920C00090000 | 2024-05-24 2:40PM EDT | 90.00 | 2.90 | 2.50 | 3.10 | 0.00 | - | 1 | 31 | 30.38% |
| COOP240920C00092500 | 2024-05-28 2:22PM EDT | 92.50 | 1.95 | 1.75 | 3.80 | 0.00 | - | 5 | 19 | 38.62% |
| COOP240920C00095000 | 2024-05-28 12:44PM EDT | 95.00 | 1.55 | 1.25 | 1.75 | 0.00 | - | 1 | 10 | 29.47% |
| COOP240920C00100000 | 2024-05-20 1:53PM EDT | 100.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 1 | 5 | 28.55% |
| COOP240920C00105000 | 2024-05-22 12:13PM EDT | 105.00 | 0.50 | 0.25 | 0.65 | 0.00 | - | 7 | 10 | 30.79% |
| COOP240920C00110000 | 2024-05-06 12:43PM EDT | 110.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 4 | 51.55% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240920P00040000 | 2023-12-18 12:11PM EDT | 40.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | - | 1 | 82.76% |
| COOP240920P00047500 | 2023-12-27 1:24PM EDT | 47.50 | 1.15 | 0.75 | 1.00 | 0.00 | - | 1 | 6 | 71.80% |
| COOP240920P00050000 | 2024-02-02 10:49AM EDT | 50.00 | 1.05 | 0.10 | 0.95 | 0.00 | - | 1 | 5 | 58.98% |
| COOP240920P00055000 | 2024-04-15 10:19AM EDT | 55.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 54.00% |
| COOP240920P00057500 | 2024-04-26 3:52PM EDT | 57.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | 10 | 57 | 45.75% |
| COOP240920P00060000 | 2024-04-05 10:07AM EDT | 60.00 | 1.15 | 0.00 | 1.10 | 0.00 | - | 2 | 15 | 49.78% |
| COOP240920P00062500 | 2024-04-22 9:55AM EDT | 62.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COOP240920P00065000 | 2024-05-01 3:55PM EDT | 65.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 53.31% |
| COOP240920P00067500 | 2024-03-28 11:50AM EDT | 67.50 | 2.05 | 1.40 | 1.60 | 0.00 | - | 1 | 1 | 40.92% |
| COOP240920P00070000 | 2024-05-15 10:05AM EDT | 70.00 | 1.05 | 0.75 | 1.45 | 0.00 | - | 2 | 1 | 34.79% |
| COOP240920P00072500 | 2024-05-14 3:29PM EDT | 72.50 | 1.60 | 1.05 | 1.35 | 0.00 | - | 17 | 47 | 29.27% |
| COOP240920P00075000 | 2024-05-03 11:24AM EDT | 75.00 | 2.85 | 1.55 | 1.85 | 0.00 | - | 3 | 25 | 28.39% |
| COOP240920P00077500 | 2024-05-30 3:49PM EDT | 77.50 | 2.50 | 2.10 | 2.75 | 0.00 | - | 71 | 88 | 29.15% |
| COOP240920P00080000 | 2024-05-13 3:40PM EDT | 80.00 | 3.86 | 2.90 | 3.30 | 0.00 | - | 2 | 8 | 26.67% |
| COOP240920P00082500 | 2024-05-29 1:32PM EDT | 82.50 | 4.97 | 4.00 | 4.20 | 0.00 | - | 2 | 19 | 25.32% |
| COOP240920P00085000 | 2024-05-23 9:36AM EDT | 85.00 | 4.90 | 5.10 | 5.50 | 0.00 | - | 1 | 8 | 25.05% |
© 2024 Yahoo. All rights reserved.