NasdaqGS - Delayed Quote • USD
The Cooper Companies, Inc. (COO)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 5:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240517C00072500 | 4/15/2024 4:00 AM | 72.5 | 14.47 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COO240517C00077500 | 4/15/2024 4:00 AM | 77.5 | 16.62 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COO240517C00082500 | 4/15/2024 4:00 AM | 82.5 | 8.28 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COO240517C00085000 | 4/1/2024 7:27 PM | 85 | 15.70 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| COO240517C00087500 | 4/15/2024 4:00 AM | 87.5 | 9.25 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COO240517C00090000 | 4/23/2024 7:31 PM | 90 | 3.24 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| COO240517C00092500 | 4/23/2024 7:38 PM | 92.5 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.78% |
| COO240517C00095000 | 4/23/2024 6:35 PM | 95 | 0.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| COO240517C00097500 | 4/23/2024 5:54 PM | 97.5 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| COO240517C00100000 | 4/23/2024 5:54 PM | 100 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| COO240517C00102500 | 4/11/2024 5:28 PM | 102.5 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
| COO240517C00105000 | 4/5/2024 3:32 PM | 105 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| COO240517C00107500 | 3/27/2024 6:31 PM | 107.5 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| COO240517C00110000 | 4/9/2024 4:51 PM | 110 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 12.50% |
| COO240517C00112500 | 3/4/2024 8:48 PM | 112.5 | 1.20 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 14 | 55.86% |
| COO240517C00115000 | 2/9/2024 4:49 PM | 115 | 0.12 | 0.40 | 9.10 | -0.01 | -7.69% | - | 0 | 126.68% |
| COO240517C00117500 | 4/18/2024 5:57 PM | 117.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| COO240517C00127500 | 4/15/2024 4:00 AM | 127.5 | 0.10 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COO240517C00290000 | 12/8/2023 2:37 PM | 290 | 57.90 | 79.40 | 88.00 | 0.00 | 0.00% | - | 0 | 1,525.10% |
| COO240517C00310000 | 12/18/2023 5:13 PM | 310 | 66.50 | 79.10 | 88.00 | 0.00 | 0.00% | 7 | 15 | 1,528.81% |
| COO240517C00330000 | 12/13/2023 4:03 PM | 330 | 33.10 | 61.50 | 67.00 | 0.00 | 0.00% | 14 | 20 | 1,073.29% |
| COO240517C00340000 | 12/13/2023 4:03 PM | 340 | 26.70 | 53.10 | 58.90 | 0.00 | 0.00% | 16 | 34 | 957.08% |
| COO240517C00350000 | 12/14/2023 8:05 PM | 350 | 37.00 | 45.40 | 50.80 | 0.00 | 0.00% | 1 | 47 | 861.60% |
| COO240517C00360000 | 1/26/2024 6:32 PM | 360 | 28.90 | 26.90 | 31.70 | 0.00 | 0.00% | 6 | 25 | 657.01% |
| COO240517C00370000 | 1/25/2024 4:56 PM | 370 | 27.10 | 20.80 | 24.80 | 0.00 | 0.00% | 2 | 39 | 592.60% |
| COO240517C00380000 | 2/16/2024 3:46 PM | 380 | 18.80 | 16.70 | 19.70 | -5.80 | -23.58% | 1 | 37 | 547.07% |
| COO240517C00390000 | 2/2/2024 2:32 PM | 390 | 15.50 | 12.00 | 15.50 | 0.00 | 0.00% | 4 | 29 | 500.39% |
| COO240517C00400000 | 2/9/2024 6:28 PM | 400 | 11.30 | 7.20 | 11.70 | 0.00 | 0.00% | 10 | 18 | 450.24% |
| COO240517C00420000 | 1/9/2024 5:00 PM | 420 | 6.70 | 4.40 | 8.50 | 0.00 | 0.00% | - | 1 | 414.55% |
| COO240517C00430000 | 10/5/2023 1:30 PM | 430 | 2.30 | 3.00 | 6.90 | 0.00 | 0.00% | - | 2 | 392.97% |
| COO240517C00450000 | 1/12/2024 5:25 PM | 450 | 3.30 | 1.80 | 3.60 | 0.00 | 0.00% | 1 | 1 | 352.98% |
| COO240517C00460000 | 2/9/2024 4:49 PM | 460 | 0.50 | 0.70 | 9.80 | 0.00 | 0.00% | - | 0 | 409.23% |
| COO240517C00470000 | 1/26/2024 8:42 PM | 470 | 0.85 | 0.10 | 9.80 | 0.00 | 0.00% | 2 | 2 | 407.25% |
| COO240517C00510000 | 9/22/2023 4:56 PM | 510 | 0.40 | 0.00 | 1.80 | 0.00 | 0.00% | - | 1 | 310.74% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240517P00043750 | 4/15/2024 4:01 AM | 43.75 | 0.10 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COO240517P00060000 | 4/15/2024 4:01 AM | 60 | 1.10 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COO240517P00062500 | 4/15/2024 4:01 AM | 62.5 | 0.60 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COO240517P00067500 | 4/15/2024 4:01 AM | 67.5 | 0.24 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COO240517P00070000 | 4/15/2024 4:01 AM | 70 | 2.80 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COO240517P00072500 | 2/14/2024 7:13 PM | 72.5 | 0.30 | 0.00 | 0.70 | 0.00 | 0.00% | - | 52 | 60.16% |
| COO240517P00075000 | 2/13/2024 7:10 PM | 75 | 0.38 | 0.00 | 0.50 | 0.00 | 0.00% | - | 128 | 57.91% |
| COO240517P00077500 | 2/1/2024 2:30 PM | 77.5 | 0.78 | 0.00 | 4.80 | 0.00 | 0.00% | - | 4 | 86.33% |
| COO240517P00080000 | 4/15/2024 4:01 AM | 80 | 2.52 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COO240517P00082500 | 4/16/2024 6:17 PM | 82.5 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| COO240517P00085000 | 4/23/2024 5:54 PM | 85 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| COO240517P00087500 | 4/23/2024 5:54 PM | 87.5 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| COO240517P00090000 | 4/23/2024 1:59 PM | 90 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 1.56% |
| COO240517P00092500 | 4/22/2024 5:04 PM | 92.5 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| COO240517P00095000 | 4/15/2024 2:55 PM | 95 | 3.31 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| COO240517P00097500 | 4/15/2024 2:21 PM | 97.5 | 5.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| COO240517P00100000 | 4/10/2024 5:39 PM | 100 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| COO240517P00102500 | 4/1/2024 5:36 PM | 102.5 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| COO240517P00105000 | 3/19/2024 2:47 PM | 105 | 4.40 | 12.00 | 16.80 | 0.00 | 0.00% | 1 | 0 | 52.47% |
| COO240517P00110000 | 3/5/2024 6:11 PM | 110 | 9.23 | 8.60 | 13.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COO240517P00112500 | 4/15/2024 4:01 AM | 112.5 | 29.75 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COO240517P00127500 | 4/15/2024 4:01 AM | 127.5 | 44.80 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| COO240517P00175000 | 9/21/2023 1:37 PM | 175 | 0.40 | 0.00 | 2.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| COO240517P00240000 | 10/3/2023 4:06 PM | 240 | 4.40 | 1.65 | 4.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| COO240517P00250000 | 12/5/2023 8:29 PM | 250 | 2.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 9 | 0.00% |
| COO240517P00270000 | 1/11/2024 7:15 PM | 270 | 0.95 | 0.00 | 3.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| COO240517P00280000 | 10/11/2023 3:26 PM | 280 | 11.20 | 5.20 | 9.20 | 0.00 | 0.00% | 10 | 12 | 0.00% |
| COO240517P00290000 | 2/14/2024 7:13 PM | 290 | 1.20 | 0.10 | 3.80 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| COO240517P00300000 | 2/13/2024 7:10 PM | 300 | 1.50 | 1.05 | 2.25 | 0.00 | 0.00% | 1 | 32 | 0.00% |
| COO240517P00310000 | 2/1/2024 2:30 PM | 310 | 3.10 | 1.60 | 4.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| COO240517P00320000 | 12/12/2023 4:54 PM | 320 | 10.10 | 2.20 | 4.50 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| COO240517P00330000 | 11/21/2023 4:21 PM | 330 | 17.20 | 5.80 | 8.90 | 0.00 | 0.00% | 2 | 10 | 0.00% |
| COO240517P00340000 | 1/17/2024 6:09 PM | 340 | 6.60 | 4.10 | 9.10 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| COO240517P00350000 | 2/9/2024 3:59 PM | 350 | 8.60 | 7.80 | 11.10 | 0.00 | 0.00% | 3 | 16 | 0.00% |
| COO240517P00360000 | 1/22/2024 7:45 PM | 360 | 7.50 | 8.80 | 14.00 | 0.00 | 0.00% | 3 | 15 | 0.00% |
| COO240517P00370000 | 2/8/2024 4:03 PM | 370 | 15.50 | 13.60 | 18.30 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| COO240517P00380000 | 2/12/2024 6:21 PM | 380 | 16.70 | 18.70 | 22.40 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| COO240517P00390000 | 1/19/2024 3:05 PM | 390 | 20.20 | 24.90 | 28.90 | 0.00 | 0.00% | 10 | 11 | 0.00% |
| COO240517P00440000 | 11/30/2023 2:33 PM | 440 | 109.00 | 57.60 | 64.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| COO240517P00450000 | 11/30/2023 2:33 PM | 450 | 119.00 | 66.90 | 76.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COO240517P00510000 | 11/30/2023 2:33 PM | 510 | 179.20 | 126.90 | 136.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
TFX Teleflex Incorporated
211.11
+1.85%
XRAY DENTSPLY SIRONA Inc.
30.86
+1.61%
ALC Alcon Inc.
80.76
+0.19%
ICUI ICU Medical, Inc.
97.76
+1.43%
WST West Pharmaceutical Services, Inc.
390.20
+4.01%
HAE Haemonetics Corporation
85.07
+1.73%
UTMD Utah Medical Products, Inc.
67.56
-0.84%
ANIK Anika Therapeutics, Inc.
25.79
-0.62%
MMSI Merit Medical Systems, Inc.
74.18
+1.27%
RGEN Repligen Corporation
171.28
+8.76%