Australia markets open in 5 hours 17 minutes

Mr. Cooper Group Inc. (COOP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
80.70+0.10 (+0.12%)
As of 02:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COOP250117C000250002024-05-21 10:33AM EDT25.0059.6355.0059.300.00--1114.65%
COOP250117C000300002024-04-24 9:45AM EDT30.0051.1551.1055.900.00--1119.14%
COOP250117C000325002022-11-07 1:48PM EDT32.5017.1016.0021.000.00-330.00%
COOP250117C000350002023-06-02 12:29PM EDT35.0018.5720.3021.700.00-1320.00%
COOP250117C000375002023-06-30 10:16AM EDT37.5019.2026.7027.700.00-150.00%
COOP250117C000400002024-01-16 12:18PM EDT40.0025.0035.0040.000.00-290.00%
COOP250117C000425002023-06-23 10:46AM EDT42.5014.2418.3019.300.00-120.00%
COOP250117C000450002024-03-13 11:18AM EDT45.0030.5531.6033.900.00-330.00%
COOP250117C000475002023-10-17 2:05PM EDT47.5015.1515.0016.100.00-220.00%
COOP250117C000500002024-03-21 9:40AM EDT50.0030.0128.3032.200.00-33754.13%
COOP250117C000525002023-10-31 3:38PM EDT52.5012.7014.4015.100.00-1600.00%
COOP250117C000550002024-03-25 9:30AM EDT55.0024.500.000.000.00-1180.00%
COOP250117C000575002024-01-18 10:51AM EDT57.5012.1020.2021.400.00-2350.00%
COOP250117C000600002024-06-06 12:12PM EDT60.0025.2523.1023.900.00-17150.18%
COOP250117C000625002024-05-14 9:30AM EDT62.5022.510.000.000.00-2110.00%
COOP250117C000650002024-06-11 12:35PM EDT65.0018.3018.9019.700.00-31145.91%
COOP250117C000675002024-03-05 1:36PM EDT67.5013.5013.8016.300.00-4236.37%
COOP250117C000700002024-06-11 12:58PM EDT70.0015.6314.9015.700.00-315641.84%
COOP250117C000725002024-04-04 3:38PM EDT72.5011.8013.8014.700.00-1744.11%
COOP250117C000750002024-05-20 1:51PM EDT75.0015.8112.1013.200.00-103643.47%
COOP250117C000775002024-05-14 9:30AM EDT77.5011.600.000.000.00-1300.00%
COOP250117C000800002024-06-25 2:53PM EDT80.008.608.509.90-0.40-4.44%447639.78%
COOP250117C000825002024-06-25 2:41PM EDT82.507.307.207.50-0.80-9.88%23634.31%
COOP250117C000850002024-06-25 2:19PM EDT85.006.036.006.50-0.43-6.66%19934.24%
COOP250117C000900002024-06-26 2:11PM EDT90.004.304.104.50-0.70-14.00%56632.70%
COOP250117C000950002024-06-26 2:07PM EDT95.002.902.703.10-0.16-5.23%1027631.97%
COOP250117C001000002024-06-26 2:09PM EDT100.001.901.702.00-0.20-9.52%626130.91%
COOP250117C001050002024-05-09 2:46PM EDT105.002.300.901.800.00-1333.75%
COOP250117C001150002024-03-25 9:30AM EDT115.001.200.000.000.00-2212.50%
COOP250117C001250002024-05-22 9:35AM EDT125.001.400.051.900.00--147.61%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COOP250117P000225002024-04-22 1:27PM EDT22.500.200.000.000.00-1025.00%
COOP250117P000250002024-04-05 12:34PM EDT25.000.250.000.400.00-203,46477.05%
COOP250117P000275002024-01-18 4:28PM EDT27.500.650.050.500.00-12012474.90%
COOP250117P000300002023-09-13 3:18PM EDT30.001.451.051.350.00-11,01293.70%
COOP250117P000325002024-02-09 4:44PM EDT32.500.310.005.000.00-494106.79%
COOP250117P000350002023-11-28 11:18AM EDT35.001.100.353.100.00-101588.89%
COOP250117P000375002024-01-22 2:26PM EDT37.500.850.005.000.00-55692.41%
COOP250117P000400002024-05-21 9:30AM EDT40.000.100.000.000.00-1021,88225.00%
COOP250117P000425002024-02-09 4:44PM EDT42.500.960.601.600.00-2463.01%
COOP250117P000450002023-06-08 1:46PM EDT45.005.705.005.700.00-42399.34%
COOP250117P000475002024-04-15 9:32AM EDT47.501.000.000.000.00-56512.50%
COOP250117P000500002024-04-12 3:50PM EDT50.001.200.001.200.00-56850.81%
COOP250117P000525002024-04-26 2:36PM EDT52.500.900.004.600.00-122357.25%
COOP250117P000550002024-01-30 11:33AM EDT55.002.852.203.000.00-5012255.08%
COOP250117P000575002024-06-12 1:00PM EDT57.500.800.700.950.00-216336.33%
COOP250117P000600002024-03-27 1:53PM EDT60.002.351.752.400.00-12144.69%
COOP250117P000625002024-05-02 12:21PM EDT62.502.150.753.000.00-21044.42%
COOP250117P000650002024-05-22 3:30PM EDT65.001.751.251.800.00-51332.41%
COOP250117P000675002024-05-01 11:36AM EDT67.503.301.502.550.00-95833.22%
COOP250117P000700002024-05-07 3:02PM EDT70.002.952.352.800.00-57830.52%
COOP250117P000725002024-05-13 3:55PM EDT72.503.601.403.000.00-114027.37%
COOP250117P000750002024-04-25 12:56PM EDT75.005.403.504.100.00-12728.19%
COOP250117P000775002024-05-08 1:15PM EDT77.504.804.004.900.00-110426.94%
COOP250117P000800002024-06-26 9:54AM EDT80.005.905.305.90+0.20+3.51%1725.98%
COOP250117P000825002024-06-13 10:43AM EDT82.506.356.707.000.00-2324.82%
COOP250117P000850002024-06-14 12:59PM EDT85.007.897.908.400.00-1324.24%
COOP250117P000950002024-06-10 12:03PM EDT95.0015.3514.8015.400.00-7121.19%