Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,903.29 +166.47 (+0.26%) CMC Crypto 200
1,379.48 +66.85 (+5.09%)
Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240517C00050000 | 2024-01-30 1:21PM EDT | 50.00 | 20.02 | 20.10 | 24.50 | 0.00 | - | - | 1 | 0.00% |
| COOP240517C00057500 | 2023-12-26 12:40PM EDT | 57.50 | 11.10 | 10.60 | 13.40 | 0.00 | - | - | 1 | 0.00% |
| COOP240517C00060000 | 2024-02-15 10:32AM EDT | 60.00 | 16.50 | 13.10 | 17.70 | 0.00 | - | 4 | 4 | 0.00% |
| COOP240517C00062500 | 2024-01-10 2:11PM EDT | 62.50 | 5.30 | 11.20 | 12.10 | 0.00 | - | 3 | 3 | 0.00% |
| COOP240517C00065000 | 2024-02-15 10:32AM EDT | 65.00 | 12.10 | 10.80 | 12.90 | 0.00 | - | 4 | 13 | 0.00% |
| COOP240517C00067500 | 2024-04-19 10:05AM EDT | 67.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COOP240517C00070000 | 2024-04-29 2:41PM EDT | 70.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| COOP240517C00072500 | 2024-05-03 10:52AM EDT | 72.50 | 7.64 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| COOP240517C00075000 | 2024-05-02 12:53PM EDT | 75.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| COOP240517C00077500 | 2024-05-03 3:53PM EDT | 77.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 496 | 0.00% |
| COOP240517C00080000 | 2024-05-03 11:30AM EDT | 80.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 358 | 0.00% |
| COOP240517C00082500 | 2024-04-30 2:36PM EDT | 82.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 3.13% |
| COOP240517C00085000 | 2024-05-01 1:56PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 395 | 6.25% |
| COOP240517C00087500 | 2024-04-24 10:04AM EDT | 87.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| COOP240517C00090000 | 2024-04-23 3:53PM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 12.50% |
| COOP240517C00095000 | 2024-04-25 12:15PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240517P00055000 | 2024-03-27 12:15PM EDT | 55.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 25 | 219.04% |
| COOP240517P00057500 | 2024-02-06 11:10AM EDT | 57.50 | 1.25 | 0.25 | 0.65 | 0.00 | - | 17 | 38 | 122.66% |
| COOP240517P00060000 | 2024-02-15 11:19AM EDT | 60.00 | 0.58 | 0.25 | 3.10 | 0.00 | - | 35 | 38 | 159.91% |
| COOP240517P00062500 | 2024-01-29 4:07PM EDT | 62.50 | 1.90 | 0.75 | 1.05 | 0.00 | - | 1 | 0 | 117.29% |
| COOP240517P00065000 | 2024-03-04 11:08AM EDT | 65.00 | 1.65 | 0.35 | 0.65 | 0.00 | - | 1 | 5 | 87.40% |
| COOP240517P00067500 | 2024-03-18 11:38AM EDT | 67.50 | 1.60 | 0.50 | 0.80 | 0.00 | - | 9 | 23 | 81.05% |
| COOP240517P00070000 | 2024-05-03 1:25PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| COOP240517P00072500 | 2024-04-24 1:43PM EDT | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 120 | 12.50% |
| COOP240517P00075000 | 2024-05-01 3:00PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 12.50% |
| COOP240517P00077500 | 2024-04-26 3:50PM EDT | 77.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 19 | 81 | 6.25% |
| COOP240517P00080000 | 2024-05-02 11:07AM EDT | 80.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 50 | 128 | 0.39% |
| COOP240517P00082500 | 2024-04-24 11:07AM EDT | 82.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 68 | 0.00% |
| COOP240517P00090000 | 2024-04-24 10:43AM EDT | 90.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COOP240517P00100000 | 2024-04-24 10:43AM EDT | 100.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.