Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240517C00082500 | 2024-05-17 3:38PM EDT | 2024-05-17 | 1.70 | 0.00 | 4.80 | +0.10 | +6.25% | 8 | 149 | 72.17% |
| COOP240621C00082500 | 2024-05-17 12:16PM EDT | 2024-06-21 | 3.50 | 3.40 | 4.00 | +0.10 | +2.94% | 10 | 51 | 28.49% |
| COOP240719C00082500 | 2024-05-17 10:19AM EDT | 2024-07-19 | 4.69 | 4.40 | 5.30 | +0.83 | +21.50% | 2 | 32 | 30.91% |
| COOP240920C00082500 | 2024-05-17 3:06PM EDT | 2024-09-20 | 7.00 | 6.80 | 7.80 | -0.10 | -1.41% | 1 | 3,339 | 34.84% |
| COOP241018C00082500 | 2024-05-14 1:55PM EDT | 2024-10-18 | 6.30 | 7.40 | 8.50 | 0.00 | - | 7 | 32 | 34.80% |
| COOP250117C00082500 | 2024-05-15 1:34PM EDT | 2025-01-17 | 10.40 | 10.30 | 10.90 | +0.20 | +1.96% | 2 | 36 | 36.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240517P00082500 | 2024-05-15 3:21PM EDT | 2024-05-17 | 0.30 | 0.00 | 4.80 | 0.00 | - | 26 | 100 | 186.33% |
| COOP240621P00082500 | 2024-05-17 1:16PM EDT | 2024-06-21 | 1.40 | 1.10 | 1.65 | -0.10 | -6.67% | 16 | 29 | 23.63% |
| COOP240719P00082500 | 2024-05-17 10:39AM EDT | 2024-07-19 | 2.05 | 1.65 | 2.40 | -0.25 | -10.87% | 1 | 2 | 23.30% |
| COOP240920P00082500 | 2024-05-15 10:38AM EDT | 2024-09-20 | 4.20 | 3.50 | 4.10 | 0.00 | - | 9 | 19 | 25.37% |
| COOP241018P00082500 | 2024-05-15 10:41AM EDT | 2024-10-18 | 4.66 | 3.90 | 4.80 | 0.00 | - | 9 | 14 | 26.23% |
| COOP250117P00082500 | 2024-03-04 11:29AM EDT | 2025-01-17 | 13.90 | 10.40 | 10.90 | 0.00 | - | 1 | 1 | 43.45% |
© 2024 Yahoo. All rights reserved.