NasdaqCM - Nasdaq Real Time Price USD

Mr. Cooper Group Inc. (COOP)

Compare
95.14 +1.41 (+1.50%)
At close: December 20 at 4:00:03 PM EST
95.48 +0.34 (+0.36%)
After hours: 7:54:32 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COOP250117C00025000 5/21/2024 2:33 PM 25 59.63 55.00 59.30 0.00 0.00% - 1 0.00%
COOP250117C00030000 4/24/2024 1:45 PM 30 51.15 0.00 0.00 0.00 0.00% - 1 0.00%
COOP250117C00032500 11/7/2022 5:48 PM 32.5 17.10 16.00 21.00 0.00 0.00% 3 3 0.00%
COOP250117C00035000 6/2/2023 4:29 PM 35 18.57 20.30 21.70 0.00 0.00% 1 32 0.00%
COOP250117C00037500 6/30/2023 2:16 PM 37.5 19.20 26.70 27.70 0.00 0.00% 1 5 0.00%
COOP250117C00040000 1/16/2024 4:18 PM 40 25.00 35.00 40.00 0.00 0.00% 2 9 0.00%
COOP250117C00042500 6/23/2023 2:46 PM 42.5 14.24 18.30 19.30 0.00 0.00% 1 2 0.00%
COOP250117C00045000 11/6/2024 2:50 PM 45 48.50 50.40 55.00 0.00 0.00% 3 1 235.21%
COOP250117C00047500 10/17/2023 6:05 PM 47.5 15.15 15.30 16.00 0.00 0.00% 2 2 0.00%
COOP250117C00050000 3/21/2024 1:40 PM 50 30.01 28.30 32.20 0.00 0.00% 3 37 0.00%
COOP250117C00052500 8/5/2024 6:44 PM 52.5 32.30 38.30 42.50 0.00 0.00% 2 59 0.00%
COOP250117C00055000 3/25/2024 1:30 PM 55 24.50 0.00 0.00 0.00 0.00% 1 18 0.00%
COOP250117C00057500 1/18/2024 2:51 PM 57.5 12.10 20.20 21.40 0.00 0.00% 2 35 0.00%
COOP250117C00060000 12/9/2024 2:51 PM 60 37.65 33.00 37.90 0.00 0.00% 2 75 94.53%
COOP250117C00062500 7/10/2024 2:45 PM 62.5 20.20 25.80 27.50 0.00 0.00% 2 12 0.00%
COOP250117C00065000 10/23/2024 7:52 PM 65 23.90 32.50 36.80 0.00 0.00% 1 19 173.29%
COOP250117C00067500 11/27/2024 4:41 PM 67.5 32.12 25.60 30.50 0.00 0.00% 2 3 77.93%
COOP250117C00070000 11/27/2024 4:41 PM 70 29.67 23.10 28.00 0.00 0.00% 1 123 71.09%
COOP250117C00072500 7/25/2024 2:47 PM 72.5 25.00 20.40 24.50 0.00 0.00% 2 6 97.95%
COOP250117C00075000 7/25/2024 2:41 PM 75 22.00 18.30 22.40 0.00 0.00% 1 35 50.20%
COOP250117C00077500 9/17/2024 3:12 PM 77.5 20.11 20.60 21.60 0.00 0.00% 2 29 104.22%
COOP250117C00080000 12/19/2024 6:19 PM 80 14.95 14.30 17.70 0.00 0.00% 2 482 55.30%
COOP250117C00082500 9/5/2024 1:30 PM 82.5 12.50 12.10 12.50 0.00 0.00% 1 31 0.00%
COOP250117C00085000 12/9/2024 4:26 PM 85 11.90 8.50 13.30 0.00 0.00% 1 112 71.63%
COOP250117C00087500 10/22/2024 6:09 PM 87.5 8.00 11.40 14.90 0.00 0.00% 1 12 87.55%
COOP250117C00090000 12/20/2024 7:26 PM 90 6.80 4.40 9.00 0.93 15.84% 2 2,806 59.60%
COOP250117C00092500 12/19/2024 6:10 PM 92.5 4.20 4.40 5.40 0.00 0.00% 5 101 38.01%
COOP250117C00095000 12/19/2024 7:59 PM 95 3.10 0.90 4.50 0.00 0.00% 7 289 42.19%
COOP250117C00097500 12/17/2024 3:47 PM 97.5 3.10 1.80 2.20 0.00 0.00% 1 27 30.49%
COOP250117C00100000 12/20/2024 8:49 PM 100 1.20 1.10 2.30 0.02 1.69% 101 2,155 39.92%
COOP250117C00105000 12/20/2024 6:07 PM 105 0.35 0.00 3.10 -0.05 -12.50% 4 105 62.94%
COOP250117C00110000 12/18/2024 7:36 PM 110 0.30 0.00 2.25 0.00 0.00% 14 315 50.76%
COOP250117C00115000 11/25/2024 8:56 PM 115 0.40 0.00 4.80 0.00 0.00% 20 48 78.56%
COOP250117C00120000 11/22/2024 4:32 PM 120 0.05 0.00 3.30 0.00 0.00% 1 51 77.86%
COOP250117C00125000 7/15/2024 1:30 PM 125 0.22 0.00 0.00 0.00 0.00% 1 1 25.00%
COOP250117C00140000 9/18/2024 7:04 PM 140 2.00 0.00 2.15 0.00 0.00% - 1 97.80%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COOP250117P00022500 4/22/2024 5:27 PM 22.5 0.20 0.00 0.20 0.00 0.00% 1 153 225.78%
COOP250117P00025000 7/1/2024 2:45 PM 25 0.10 0.00 0.25 0.00 0.00% 15 3,479 216.02%
COOP250117P00027500 1/18/2024 8:28 PM 27.5 0.65 0.05 0.50 0.00 0.00% 120 124 226.17%
COOP250117P00030000 9/13/2023 7:18 PM 30 1.45 1.05 1.35 0.00 0.00% 1 1,012 281.05%
COOP250117P00032500 2/9/2024 8:44 PM 32.5 0.31 0.00 5.00 0.00 0.00% 4 94 319.04%
COOP250117P00035000 8/15/2024 1:30 PM 35 0.10 0.00 1.50 0.00 0.00% 1 35 222.07%
COOP250117P00037500 1/22/2024 6:26 PM 37.5 0.85 0.00 5.00 0.00 0.00% 5 56 281.05%
COOP250117P00040000 9/16/2024 6:47 PM 40 0.03 0.00 0.15 0.00 0.00% 3 2,092 133.98%
COOP250117P00042500 2/9/2024 8:44 PM 42.5 0.96 0.60 1.60 0.00 0.00% 2 4 199.46%
COOP250117P00045000 6/8/2023 5:46 PM 45 5.70 5.00 5.70 0.00 0.00% 4 23 304.05%
COOP250117P00047500 4/15/2024 1:32 PM 47.5 1.00 0.00 0.00 0.00 0.00% 5 65 50.00%
COOP250117P00050000 4/12/2024 7:50 PM 50 1.20 0.00 1.20 0.00 0.00% 5 68 143.46%
COOP250117P00052500 4/26/2024 6:36 PM 52.5 0.90 0.00 4.60 0.00 0.00% 1 223 188.72%
COOP250117P00055000 1/30/2024 3:33 PM 55 2.85 2.20 3.00 0.00 0.00% 50 122 183.98%
COOP250117P00057500 6/12/2024 5:00 PM 57.5 0.80 0.25 0.90 0.00 0.00% 2 163 115.33%
COOP250117P00060000 3/27/2024 5:53 PM 60 2.35 1.75 2.40 0.00 0.00% 1 21 149.80%
COOP250117P00062500 5/2/2024 4:21 PM 62.5 2.15 0.75 3.00 0.00 0.00% 2 10 135.21%
COOP250117P00065000 10/2/2024 5:29 PM 65 0.55 0.05 0.80 0.00 0.00% 1 21 85.64%
COOP250117P00067500 8/23/2024 7:54 PM 67.5 0.70 0.50 0.70 0.00 0.00% 1 63 84.81%
COOP250117P00070000 11/11/2024 7:08 PM 70 0.25 0.00 2.25 0.00 0.00% 50 110 91.41%
COOP250117P00072500 10/23/2024 7:04 PM 72.5 0.80 0.00 2.20 0.00 0.00% 1 139 82.86%
COOP250117P00075000 11/12/2024 4:50 PM 75 0.25 0.00 2.00 0.00 0.00% 1 53 72.95%
COOP250117P00077500 11/11/2024 7:04 PM 77.5 0.30 0.00 1.75 0.00 0.00% 10 93 62.84%
COOP250117P00080000 10/31/2024 7:58 PM 80 1.70 0.00 3.60 0.00 0.00% 9 0 71.34%
COOP250117P00082500 11/7/2024 3:01 PM 82.5 0.83 0.00 2.75 0.00 0.00% 5 343 56.69%
COOP250117P00085000 11/25/2024 8:18 PM 85 0.49 0.35 2.15 0.00 0.00% 2 90 59.23%
COOP250117P00087500 11/8/2024 8:50 PM 87.5 0.79 0.65 1.10 0.00 0.00% 5 29 37.13%
COOP250117P00090000 12/20/2024 5:39 PM 90 1.10 0.10 1.25 -0.45 -29.03% 31 508 31.13%
COOP250117P00092500 12/20/2024 5:37 PM 92.5 1.70 1.30 1.95 -0.54 -24.11% 3 30 29.83%
COOP250117P00095000 12/19/2024 8:57 PM 95 3.60 2.20 2.95 0.00 0.00% 7 108 28.76%
COOP250117P00097500 12/20/2024 2:34 PM 97.5 4.71 1.90 4.70 -0.29 -5.80% 1 22 31.86%
COOP250117P00100000 12/18/2024 5:03 PM 100 3.80 4.20 5.90 0.00 0.00% 2 16 26.27%
COOP250117P00105000 7/29/2024 6:50 PM 105 14.00 12.90 16.00 0.00 0.00% 2 3 78.36%

Related Tickers

PFSI PennyMac Financial Services, Inc.
101.66
+1.56%
 
RKT Rocket Companies, Inc.
11.82
+1.63%
 
FMCC Federal Home Loan Mortgage Corporation
2.6600
+1.53%
 
UWMC UWM Holdings Corporation
5.88
+4.07%
 
WD Walker & Dunlop, Inc.
97.75
+1.48%
 
ONIT Onity Group Inc.
30.48
-1.84%
 
ECPG Encore Capital Group, Inc.
46.83
-1.22%
 
LDI loanDepot, Inc.
1.9400
+4.86%
 
FNMA Federal National Mortgage Association
2.6900
+1.51%
 
FMCKJ Federal Home Loan Mortgage Corporation
11.21
+1.54%