Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,128.50 -18.36 (-0.23%) Bitcoin USD
65,665.27 -898.05 (-1.35%) CMC Crypto 200
1,371.30 -16.86 (-1.21%)
Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240621C00025000 | 2024-05-21 10:33AM EDT | 25.00 | 59.20 | 54.10 | 58.60 | 0.00 | - | - | 1 | 834.18% |
| COOP240621C00030000 | 2024-03-06 11:52AM EDT | 30.00 | 46.53 | 45.00 | 49.40 | 0.00 | - | 1 | 1 | 0.00% |
| COOP240621C00032500 | 2023-10-25 11:08AM EDT | 32.50 | 26.10 | 27.20 | 30.30 | 0.00 | - | 2 | 0 | 0.00% |
| COOP240621C00035000 | 2023-10-25 9:47AM EDT | 35.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COOP240621C00037500 | 2023-10-17 11:36AM EDT | 37.50 | 20.70 | 20.60 | 21.60 | 0.00 | - | - | 1 | 0.00% |
| COOP240621C00040000 | 2023-04-26 11:07AM EDT | 40.00 | 12.70 | 11.10 | 12.40 | 0.00 | - | 1 | 2 | 0.00% |
| COOP240621C00045000 | 2024-03-01 10:46AM EDT | 45.00 | 26.80 | 31.20 | 36.00 | 0.00 | - | 1 | 3 | 0.00% |
| COOP240621C00047500 | 2023-11-14 11:40AM EDT | 47.50 | 12.20 | 21.80 | 22.50 | 0.00 | - | 2 | 18 | 0.00% |
| COOP240621C00050000 | 2024-05-09 11:07AM EDT | 50.00 | 34.02 | 29.50 | 34.30 | 0.00 | - | 3 | 28 | 270.70% |
| COOP240621C00052500 | 2024-02-08 2:22PM EDT | 52.50 | 17.17 | 18.00 | 22.50 | 0.00 | - | 1 | 32 | 0.00% |
| COOP240621C00055000 | 2024-02-08 2:22PM EDT | 55.00 | 14.97 | 16.70 | 20.50 | 0.00 | - | 1 | 36 | 0.00% |
| COOP240621C00057500 | 2024-04-16 9:48AM EDT | 57.50 | 15.70 | 23.80 | 28.50 | 0.00 | - | 4 | 14 | 313.48% |
| COOP240621C00060000 | 2024-06-13 9:52AM EDT | 60.00 | 21.95 | 20.80 | 23.10 | 0.00 | - | 1 | 62 | 188.67% |
| COOP240621C00062500 | 2024-05-30 12:51PM EDT | 62.50 | 20.68 | 17.30 | 20.60 | 0.00 | - | 2 | 30 | 114.84% |
| COOP240621C00065000 | 2024-05-22 1:47PM EDT | 65.00 | 19.24 | 15.70 | 18.20 | 0.00 | - | 1 | 279 | 148.83% |
| COOP240621C00067500 | 2024-06-12 3:27PM EDT | 67.50 | 16.00 | 13.10 | 16.00 | 0.00 | - | 1 | 62 | 135.55% |
| COOP240621C00070000 | 2024-06-13 11:28AM EDT | 70.00 | 12.30 | 10.30 | 13.30 | 0.00 | - | 50 | 1,005 | 101.56% |
| COOP240621C00072500 | 2024-06-04 11:58AM EDT | 72.50 | 10.37 | 6.70 | 10.90 | 0.00 | - | 5 | 12 | 149.02% |
| COOP240621C00075000 | 2024-06-10 9:53AM EDT | 75.00 | 4.80 | 4.40 | 8.60 | 0.00 | - | 4 | 1,506 | 130.57% |
| COOP240621C00077500 | 2024-06-12 9:49AM EDT | 77.50 | 6.45 | 3.60 | 5.30 | 0.00 | - | 5 | 225 | 52.30% |
| COOP240621C00080000 | 2024-06-14 2:14PM EDT | 80.00 | 2.05 | 1.60 | 2.25 | 0.00 | - | 1 | 160 | 39.06% |
| COOP240621C00082500 | 2024-06-14 3:48PM EDT | 82.50 | 0.60 | 0.35 | 0.80 | 0.00 | - | 15 | 64 | 33.74% |
| COOP240621C00085000 | 2024-06-14 2:28PM EDT | 85.00 | 0.19 | 0.00 | 0.65 | 0.00 | - | 3 | 109 | 50.29% |
| COOP240621C00087500 | 2024-06-13 3:32PM EDT | 87.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 56.15% |
| COOP240621C00090000 | 2024-06-10 10:26AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 31 | 70.41% |
| COOP240621C00092500 | 2024-05-21 2:22PM EDT | 92.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 83.50% |
| COOP240621C00095000 | 2024-04-08 3:48PM EDT | 95.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 2 | 95.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240621P00020000 | 2024-03-28 12:44PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 450.00% |
| COOP240621P00030000 | 2023-09-21 3:39PM EDT | 30.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 4 | 38 | 512.89% |
| COOP240621P00032500 | 2023-10-24 10:57AM EDT | 32.50 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 437.89% |
| COOP240621P00040000 | 2024-03-08 10:46AM EDT | 40.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 766 | 280.47% |
| COOP240621P00042500 | 2024-01-23 10:30AM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| COOP240621P00045000 | 2024-01-23 10:30AM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| COOP240621P00047500 | 2023-11-24 10:57AM EDT | 47.50 | 1.20 | 0.70 | 0.85 | 0.00 | - | 1 | 117 | 319.73% |
| COOP240621P00050000 | 2024-03-12 11:32AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 250.78% |
| COOP240621P00052500 | 2024-02-02 4:48PM EDT | 52.50 | 0.85 | 0.20 | 1.10 | 0.00 | - | 1 | 139 | 258.79% |
| COOP240621P00055000 | 2024-04-02 11:19AM EDT | 55.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 347.46% |
| COOP240621P00057500 | 2023-12-11 4:07PM EDT | 57.50 | 2.60 | 1.70 | 2.60 | 0.00 | - | 2 | 628 | 306.45% |
| COOP240621P00060000 | 2024-04-03 10:43AM EDT | 60.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 4 | 84 | 291.31% |
| COOP240621P00062500 | 2024-04-23 9:58AM EDT | 62.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| COOP240621P00065000 | 2024-06-12 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 13 | 112.89% |
| COOP240621P00067500 | 2024-04-23 9:58AM EDT | 67.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| COOP240621P00070000 | 2024-05-13 3:27PM EDT | 70.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 76 | 186.87% |
| COOP240621P00072500 | 2024-04-26 2:35PM EDT | 72.50 | 0.94 | 0.00 | 4.80 | 0.00 | - | 3 | 111 | 161.38% |
| COOP240621P00075000 | 2024-05-17 3:50PM EDT | 75.00 | 1.23 | 0.00 | 2.25 | 0.00 | - | 5 | 45 | 93.26% |
| COOP240621P00077500 | 2024-05-09 11:02AM EDT | 77.50 | 0.70 | 0.00 | 0.55 | 0.00 | - | 3 | 529 | 50.78% |
| COOP240621P00080000 | 2024-06-17 9:38AM EDT | 80.00 | 0.56 | 0.00 | 0.90 | +0.01 | +1.82% | 1 | 53 | 39.36% |
| COOP240621P00082500 | 2024-06-14 3:01PM EDT | 82.50 | 1.65 | 1.40 | 1.95 | 0.00 | - | 23 | 54 | 34.03% |
| COOP240621P00085000 | 2024-06-04 2:49PM EDT | 85.00 | 2.30 | 3.20 | 5.90 | 0.00 | - | 1 | 37 | 58.79% |
| COOP240621P00090000 | 2024-03-06 11:52AM EDT | 90.00 | 15.53 | 12.60 | 15.50 | 0.00 | - | 1 | 0 | 227.93% |
© 2024 Yahoo. All rights reserved.