Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Mr. Cooper Group Inc. (COOP)

Compare
116.50
-12.59
(-9.75%)
At close: April 8 at 4:00:02 PM EDT
101.00
-15.50
(-13.30%)
After hours: April 8 at 7:14:45 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COOP250417C00047500 12/16/2024 10:04 AM 47.5 51.38 58.10 61.70 0.00 0.00% 1 1 0.00%
COOP250417C00050000 12/16/2024 12:14 AM 50 53.38 45.50 50.40 0.00 0.00% - 1 0.00%
COOP250417C00070000 12/16/2024 12:14 AM 70 28.28 27.80 30.40 0.00 0.00% 1 1 0.00%
COOP250417C00075000 12/16/2024 12:14 AM 75 24.62 23.30 25.80 0.00 0.00% 3 3 0.00%
COOP250417C00085000 11/14/2024 3:54 PM 85 16.40 21.50 24.80 0.00 0.00% - 1 0.00%
COOP250417C00087500 12/16/2024 12:14 AM 87.5 10.20 11.00 15.80 0.00 0.00% - 2 0.00%
COOP250417C00090000 12/16/2024 12:14 AM 90 8.90 9.00 13.70 0.00 0.00% - 14 0.00%
COOP250417C00092500 1/27/2025 3:10 PM 92.5 16.40 19.00 23.00 0.00 0.00% 5 6 0.00%
COOP250417C00095000 3/12/2025 3:24 PM 95 8.70 0.00 0.00 0.00 0.00% 2 0 0.00%
COOP250417C00097500 3/11/2025 1:49 PM 97.5 5.60 0.00 0.00 0.00 0.00% 1 0 0.00%
COOP250417C00100000 4/7/2025 11:48 AM 100 29.00 0.00 0.00 0.00 0.00% 5 0 0.00%
COOP250417C00105000 4/8/2025 3:35 PM 105 12.65 0.00 0.00 0.00 0.00% 13 0 0.00%
COOP250417C00110000 4/8/2025 1:12 PM 110 10.40 0.00 0.00 0.00 0.00% 1 0 0.00%
COOP250417C00115000 4/4/2025 3:10 PM 115 18.00 0.00 0.00 0.00 0.00% 1 0 0.00%
COOP250417C00120000 4/8/2025 12:34 PM 120 6.60 0.00 0.00 0.00 0.00% 13 0 6.25%
COOP250417C00125000 4/7/2025 10:05 AM 125 10.41 0.00 0.00 0.00 0.00% 2 0 12.50%
COOP250417C00130000 4/8/2025 12:31 PM 130 3.10 0.00 0.00 0.00 0.00% 10 0 12.50%
COOP250417C00135000 4/8/2025 12:34 PM 135 1.60 0.00 0.00 0.00 0.00% 12 0 25.00%
COOP250417C00140000 4/8/2025 12:32 PM 140 1.38 0.00 0.00 0.00 0.00% 1 0 25.00%
COOP250417C00145000 4/8/2025 9:58 AM 145 1.50 0.00 0.00 0.00 0.00% 1 0 25.00%
COOP250417C00150000 4/8/2025 10:44 AM 150 1.00 0.00 0.00 0.00 0.00% 10 0 25.00%
COOP250417C00155000 4/2/2025 10:07 AM 155 1.00 0.00 0.00 0.00 0.00% - 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COOP250417P00075000 3/31/2025 11:04 AM 75 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
COOP250417P00080000 1/15/2025 10:39 AM 80 0.90 0.10 4.90 0.00 0.00% 2 2 225.39%
COOP250417P00085000 4/7/2025 12:26 PM 85 0.10 0.00 0.00 0.00 0.00% 5 0 50.00%
COOP250417P00087500 3/31/2025 10:10 AM 87.5 2.40 0.00 0.00 0.00 0.00% 11 0 50.00%
COOP250417P00090000 4/3/2025 1:04 PM 90 0.05 0.00 0.00 0.00 0.00% 7 0 25.00%
COOP250417P00092500 4/4/2025 10:20 AM 92.5 0.10 0.00 0.00 0.00 0.00% 5 0 25.00%
COOP250417P00095000 4/8/2025 1:13 PM 95 0.15 0.00 0.00 0.00 0.00% 11 0 25.00%
COOP250417P00097500 4/8/2025 3:37 PM 97.5 0.60 0.00 0.00 0.00 0.00% 1 0 25.00%
COOP250417P00100000 4/8/2025 3:50 PM 100 0.70 0.00 0.00 0.00 0.00% 28 0 25.00%
COOP250417P00105000 4/8/2025 3:18 PM 105 1.55 0.00 0.00 0.00 0.00% 3 0 12.50%
COOP250417P00110000 4/8/2025 2:22 PM 110 2.20 0.00 0.00 0.00 0.00% 7 0 6.25%
COOP250417P00115000 4/8/2025 3:50 PM 115 4.60 0.00 0.00 0.00 0.00% 212 0 3.13%
COOP250417P00120000 4/8/2025 3:40 PM 120 8.00 0.00 0.00 0.00 0.00% 354 0 0.00%
COOP250417P00125000 4/8/2025 12:27 PM 125 7.10 0.00 0.00 0.00 0.00% 5 0 0.00%
COOP250417P00130000 4/8/2025 1:42 PM 130 11.50 0.00 0.00 0.00 0.00% 9 0 0.00%
COOP250417P00135000 4/8/2025 11:30 AM 135 12.50 0.00 0.00 0.00 0.00% 1 0 0.00%
COOP250417P00140000 4/3/2025 9:42 AM 140 8.36 0.00 0.00 0.00 0.00% 10 0 0.00%
COOP250417P00150000 4/2/2025 10:13 AM 150 18.00 0.00 0.00 0.00 0.00% - 0 0.00%
COOP250417P00155000 4/2/2025 10:13 AM 155 22.70 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

RKT Rocket Companies, Inc.
13.19
-10.03%
 
UWMC UWM Holdings Corporation
4.6200
-6.29%
 
FNMA Federal National Mortgage Association
5.20
-8.29%
 
PFSI PennyMac Financial Services, Inc.
92.41
-3.66%
 
FMCC Federal Home Loan Mortgage Corporation
4.3000
-8.12%
 
LDI loanDepot, Inc.
1.1900
-9.85%
 
WD Walker & Dunlop, Inc.
73.84
-1.66%
 
ONIT Onity Group Inc.
28.00
+6.46%
 
GHLD Guild Holdings Company
13.55
-3.08%
 
GHI Greystone Housing Impact Investors LP
11.18
+0.99%