NasdaqGS - Delayed Quote USD

The Cooper Companies, Inc. (COO)

97.31 -0.59 (-0.60%)
At close: May 17 at 4:00 PM EDT
97.31 0.00 (0.00%)
After hours: May 17 at 4:38 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COO240621C00085000 5/14/2024 7:55 PM 85 11.83 11.70 15.50 0.00 0.00% 10 10 70.02%
COO240621C00090000 5/9/2024 5:54 PM 90 8.93 6.70 9.00 2.13 31.32% 3 818 38.21%
COO240621C00095000 5/17/2024 6:59 PM 95 4.50 4.60 6.80 -0.90 -16.67% 6 739 46.92%
COO240621C00100000 5/17/2024 7:24 PM 100 2.15 1.95 2.35 -0.62 -22.38% 11 488 29.00%
COO240621C00105000 5/15/2024 7:38 PM 105 0.95 0.65 1.10 -0.24 -20.17% 18 40 30.10%
COO240621C00110000 5/15/2024 7:38 PM 110 0.45 0.25 0.50 0.00 0.00% 1 32 31.45%
COO240621C00115000 4/10/2024 3:31 PM 115 0.32 0.00 4.80 0.00 0.00% 3 7 64.77%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
COO240621P00085000 5/15/2024 4:12 PM 85 0.40 0.25 0.45 0.00 0.00% 1 52 33.99%
COO240621P00090000 5/17/2024 6:32 PM 90 0.90 0.70 1.10 -0.85 -48.57% 93 1,722 31.57%
COO240621P00095000 5/17/2024 7:22 PM 95 2.20 2.00 2.45 -0.05 -2.22% 91 625 29.35%
COO240621P00100000 5/17/2024 6:05 PM 100 4.70 4.10 4.80 0.60 14.63% 21 411 26.93%
COO240621P00105000 3/22/2024 1:33 PM 105 6.15 12.30 16.80 0.00 0.00% 8 14 82.29%

Related Tickers

TFX Teleflex Incorporated
217.64
-0.43%
 
MMSI Merit Medical Systems, Inc.
81.89
-0.45%
 
XRAY DENTSPLY SIRONA Inc.
28.28
-0.35%
 
HOCPY HOYA Corporation
121.65
-0.89%
 
ALC Alcon Inc.
88.83
-0.26%
 
HAE Haemonetics Corporation
95.73
+0.98%
 
WST West Pharmaceutical Services, Inc.
355.64
+0.43%
 
ATR AptarGroup, Inc.
147.67
+0.09%
 
RMD ResMed Inc.
218.57
-0.64%
 
HOLX Hologic, Inc.
75.02
+0.09%