NasdaqCM - Delayed Quote • USD
Mr. Cooper Group Inc. (COOP)
At close: 4:00 PM EDT
After hours: 6:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240517C00050000 | 1/30/2024 5:21 PM | 50 | 20.02 | 20.10 | 24.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| COOP240517C00057500 | 12/26/2023 4:40 PM | 57.5 | 11.10 | 10.60 | 13.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| COOP240517C00060000 | 2/15/2024 2:32 PM | 60 | 16.50 | 13.10 | 17.70 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| COOP240517C00062500 | 1/10/2024 6:11 PM | 62.5 | 5.30 | 11.20 | 12.10 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| COOP240517C00065000 | 2/15/2024 2:32 PM | 65 | 12.10 | 10.80 | 12.90 | 0.00 | 0.00% | 4 | 13 | 0.00% |
| COOP240517C00067500 | 4/19/2024 2:05 PM | 67.5 | 10.60 | 10.00 | 14.80 | 0.00 | 0.00% | 1 | 7 | 95.58% |
| COOP240517C00070000 | 4/17/2024 2:54 PM | 70 | 7.50 | 7.90 | 12.40 | 0.00 | 0.00% | 2 | 15 | 84.94% |
| COOP240517C00072500 | 4/19/2024 3:09 PM | 72.5 | 6.00 | 6.80 | 9.80 | 0.00 | 0.00% | 4 | 175 | 71.19% |
| COOP240517C00075000 | 4/23/2024 4:36 PM | 75 | 6.40 | 5.00 | 7.90 | 2.50 | 64.10% | 1 | 37 | 66.63% |
| COOP240517C00077500 | 4/22/2024 6:38 PM | 77.5 | 3.60 | 3.80 | 4.30 | 0.00 | 0.00% | 30 | 486 | 39.23% |
| COOP240517C00080000 | 4/23/2024 7:47 PM | 80 | 2.40 | 2.60 | 2.85 | 0.30 | 14.29% | 17 | 315 | 37.28% |
| COOP240517C00082500 | 4/23/2024 2:56 PM | 82.5 | 1.75 | 1.40 | 1.80 | 0.40 | 29.63% | 24 | 25 | 36.40% |
| COOP240517C00085000 | 4/23/2024 7:06 PM | 85 | 0.88 | 0.80 | 1.15 | 0.13 | 17.33% | 181 | 76 | 37.01% |
| COOP240517C00090000 | 4/23/2024 7:53 PM | 90 | 0.44 | 0.15 | 0.40 | 0.16 | 57.14% | 22 | 4 | 37.35% |
| COOP240517C00095000 | 3/21/2024 4:15 PM | 95 | 0.25 | 0.05 | 0.60 | 0.00 | 0.00% | - | 1 | 53.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240517P00055000 | 3/27/2024 4:15 PM | 55 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 25 | 149.95% |
| COOP240517P00057500 | 2/6/2024 3:10 PM | 57.5 | 1.25 | 0.25 | 0.65 | 0.00 | 0.00% | 17 | 38 | 83.50% |
| COOP240517P00060000 | 2/15/2024 3:19 PM | 60 | 0.58 | 0.25 | 3.10 | 0.00 | 0.00% | 35 | 38 | 108.98% |
| COOP240517P00062500 | 1/29/2024 8:07 PM | 62.5 | 1.90 | 0.75 | 1.05 | 0.00 | 0.00% | 1 | 0 | 79.54% |
| COOP240517P00065000 | 3/4/2024 3:08 PM | 65 | 1.65 | 0.35 | 0.65 | 0.00 | 0.00% | 1 | 5 | 58.94% |
| COOP240517P00067500 | 3/18/2024 3:38 PM | 67.5 | 1.60 | 0.50 | 0.80 | 0.00 | 0.00% | 9 | 23 | 54.39% |
| COOP240517P00070000 | 4/23/2024 7:27 PM | 70 | 0.40 | 0.25 | 4.70 | -0.10 | -20.00% | 2 | 65 | 78.08% |
| COOP240517P00072500 | 4/23/2024 7:27 PM | 72.5 | 0.63 | 0.55 | 0.75 | -0.37 | -37.00% | 102 | 24 | 38.48% |
| COOP240517P00075000 | 4/23/2024 6:16 PM | 75 | 1.15 | 1.05 | 1.20 | -0.95 | -45.24% | 4 | 198 | 36.08% |
| COOP240517P00077500 | 4/10/2024 3:08 PM | 77.5 | 3.16 | 1.75 | 2.05 | 0.00 | 0.00% | 1 | 2 | 35.82% |
| COOP240517P00080000 | 4/23/2024 7:44 PM | 80 | 3.05 | 2.80 | 3.20 | -0.72 | -19.10% | 102 | 8 | 35.23% |
| COOP240517P00082500 | 4/23/2024 6:06 PM | 82.5 | 4.20 | 4.20 | 6.70 | -2.50 | -37.31% | 49 | 2 | 59.77% |
Related Tickers
PFSI PennyMac Financial Services, Inc.
92.78
+2.56%
WD Walker & Dunlop, Inc.
93.95
+1.77%
OCN Ocwen Financial Corporation
24.77
+1.31%
LDI loanDepot, Inc.
2.4200
+2.11%
RKT Rocket Companies, Inc.
12.63
+5.51%
FMCKI Federal Home Loan Mortgage Corporation
3.1800
0.00%
FNMAT Federal National Mortgage Association
3.8600
0.00%
ECPG Encore Capital Group, Inc.
42.48
+0.93%
FMCC Federal Home Loan Mortgage Corporation
1.3650
+3.41%
BETR Better Home & Finance Holding Company
0.4160
-1.19%