COO - The Cooper Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COO190920C00270000 2019-08-29 12:09PM EDT 270.00 61.00 29.10 33.30 0.00 - 6 1 83.30%
COO190920C00280000 2019-09-04 12:43PM EDT 280.00 21.70 19.60 24.00 0.00 - - 1 71.26%
COO190920C00290000 2019-09-06 3:54PM EDT 290.00 14.47 11.60 13.20 0.00 - 1 9 41.17%
COO190920C00300000 2019-09-13 11:34AM EDT 300.00 7.80 4.20 5.30 +0.35 +4.70% 2 31 32.08%
COO190920C00310000 2019-09-12 3:52PM EDT 310.00 1.85 0.75 1.05 0.00 - 61 93 27.42%
COO190920C00320000 2019-09-12 1:25PM EDT 320.00 0.25 0.05 0.30 0.00 - 3 42 32.52%
COO190920C00330000 2019-09-11 10:51AM EDT 330.00 0.05 0.00 0.25 0.00 - 2 96 43.65%
COO190920C00340000 2019-09-11 2:31PM EDT 340.00 0.05 0.00 0.35 0.00 - 2 198 51.86%
COO190920C00350000 2019-09-09 9:30AM EDT 350.00 0.05 0.00 0.05 0.00 - 1 125 52.54%
COO190920C00360000 2019-09-04 3:40PM EDT 360.00 0.05 0.00 0.50 0.00 - 19 55 75.88%
COO190920C00370000 2019-09-04 3:40PM EDT 370.00 0.05 0.00 0.05 0.00 - 1 113 64.06%
COO190920C00380000 2019-09-03 11:26AM EDT 380.00 0.05 0.00 0.00 0.00 - 32 72 50.00%
COO190920C00390000 2019-09-13 9:31AM EDT 390.00 0.05 0.00 0.25 0.00 - 2 20 94.14%
COO190920C00400000 2019-09-11 3:22PM EDT 400.00 0.04 0.00 0.00 0.00 - 1 370 50.00%
COO190920C00410000 2019-08-29 2:50PM EDT 410.00 0.20 0.00 0.00 0.00 - 2 2 50.00%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COO190920P00210000 2019-08-29 3:56PM EDT 210.00 0.05 0.00 0.55 0.00 - 21 27 146.88%
COO190920P00240000 2019-08-29 3:33PM EDT 240.00 0.20 0.00 0.00 0.00 - 10 301 50.00%
COO190920P00250000 2019-09-03 2:36PM EDT 250.00 0.20 0.00 0.00 0.00 - 4 409 25.00%
COO190920P00260000 2019-09-03 11:46AM EDT 260.00 0.45 0.05 0.25 0.00 - 9 450 61.72%
COO190920P00270000 2019-09-04 1:40PM EDT 270.00 0.59 0.20 0.35 0.00 - 4 137 53.32%
COO190920P00280000 2019-09-13 2:32PM EDT 280.00 0.29 0.00 0.35 -0.02 -6.45% 21 96 40.48%
COO190920P00290000 2019-09-13 2:32PM EDT 290.00 0.89 0.50 0.85 +0.13 +17.11% 18 327 31.93%
COO190920P00300000 2019-09-13 10:20AM EDT 300.00 2.00 2.65 3.40 -2.87 -58.93% 5 629 29.27%
COO190920P00310000 2019-09-11 3:25PM EDT 310.00 11.73 7.90 10.00 0.00 - 1 56 31.87%
COO190920P00320000 2019-09-11 9:33AM EDT 320.00 22.90 16.90 20.20 0.00 - 100 447 52.76%
COO190920P00330000 2019-09-03 12:58PM EDT 330.00 30.84 26.10 30.50 0.00 - 13 5 72.97%
COO190920P00340000 2019-09-05 12:04PM EDT 340.00 34.10 36.30 40.80 0.00 - 1 0 92.24%
COO190920P00350000 2019-09-03 10:31AM EDT 350.00 47.88 45.70 50.50 0.00 - 1 0 102.69%
COO190920P00360000 2019-08-29 2:09PM EDT 360.00 31.23 55.90 60.50 0.00 - 1 0 116.04%