Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,671.55 -860.31 (-1.40%) CMC Crypto 200
1,263.47 -20.35 (-1.59%)
Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240719C00050000 | 2023-11-20 10:56AM EDT | 50.00 | 12.30 | 18.50 | 18.80 | 0.00 | - | - | 11 | 0.00% |
| COOP240719C00052500 | 2023-11-30 11:37AM EDT | 52.50 | 12.00 | 14.80 | 16.70 | 0.00 | - | - | 16 | 0.00% |
| COOP240719C00057500 | 2024-01-08 12:27PM EDT | 57.50 | 9.80 | 11.30 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| COOP240719C00060000 | 2024-04-22 12:51PM EDT | 60.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COOP240719C00062500 | 2024-01-10 2:11PM EDT | 62.50 | 6.60 | 12.20 | 12.70 | 0.00 | - | 2 | 0 | 0.00% |
| COOP240719C00065000 | 2024-04-24 9:30AM EDT | 65.00 | 17.00 | 15.60 | 20.40 | 0.00 | - | 7 | 5 | 102.64% |
| COOP240719C00067500 | 2024-05-09 11:28AM EDT | 67.50 | 17.30 | 12.50 | 17.20 | 0.00 | - | 2 | 8 | 76.76% |
| COOP240719C00070000 | 2024-05-09 11:19AM EDT | 70.00 | 15.80 | 11.90 | 14.80 | 0.00 | - | 2 | 15 | 85.69% |
| COOP240719C00072500 | 2024-06-26 2:41PM EDT | 72.50 | 8.80 | 7.70 | 10.60 | 0.00 | - | 7 | 7 | 69.31% |
| COOP240719C00075000 | 2024-06-26 2:41PM EDT | 75.00 | 6.50 | 5.40 | 8.90 | 0.00 | - | 7 | 65 | 69.70% |
| COOP240719C00077500 | 2024-06-26 9:30AM EDT | 77.50 | 3.75 | 3.70 | 5.10 | 0.00 | - | 6 | 23 | 37.62% |
| COOP240719C00080000 | 2024-06-28 2:22PM EDT | 80.00 | 2.20 | 2.60 | 2.85 | -0.50 | -18.52% | 2 | 20 | 28.27% |
| COOP240719C00082500 | 2024-06-27 3:44PM EDT | 82.50 | 1.50 | 1.30 | 1.55 | 0.00 | - | 2 | 36 | 27.12% |
| COOP240719C00085000 | 2024-06-28 2:36PM EDT | 85.00 | 0.45 | 0.50 | 0.70 | -0.15 | -25.00% | 13 | 73 | 25.88% |
| COOP240719C00087500 | 2024-06-20 11:24AM EDT | 87.50 | 0.55 | 0.00 | 0.60 | 0.00 | - | 2 | 27 | 32.57% |
| COOP240719C00090000 | 2024-06-21 2:42PM EDT | 90.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 83 | 54.00% |
| COOP240719C00092500 | 2024-06-10 2:56PM EDT | 92.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 61.89% |
| COOP240719C00095000 | 2024-05-06 1:25PM EDT | 95.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 63 | 67 | 46.29% |
| COOP240719C00100000 | 2024-04-09 1:23PM EDT | 100.00 | 0.35 | 0.00 | 2.55 | 0.00 | - | 1 | 11 | 81.10% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP240719P00037500 | 2024-05-06 9:30AM EDT | 37.50 | 0.36 | 0.00 | 4.80 | 0.00 | - | - | 5 | 287.11% |
| COOP240719P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 5 | 231.06% |
| COOP240719P00047500 | 2023-11-24 11:51AM EDT | 47.50 | 1.40 | 0.85 | 1.50 | 0.00 | - | 5 | 5 | 173.05% |
| COOP240719P00052500 | 2023-12-26 4:28PM EDT | 52.50 | 1.30 | 0.85 | 1.10 | 0.00 | - | - | 1 | 139.45% |
| COOP240719P00055000 | 2024-02-15 12:32PM EDT | 55.00 | 0.60 | 0.35 | 1.15 | 0.00 | - | 1 | 10 | 119.04% |
| COOP240719P00057500 | 2024-02-09 12:46PM EDT | 57.50 | 1.20 | 0.80 | 1.30 | 0.00 | - | 4 | 42 | 118.56% |
| COOP240719P00060000 | 2024-04-11 10:12AM EDT | 60.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 4 | 10 | 101.81% |
| COOP240719P00062500 | 2024-04-10 11:13AM EDT | 62.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 128.56% |
| COOP240719P00065000 | 2024-06-10 1:25PM EDT | 65.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 24 | 75.00% |
| COOP240719P00067500 | 2024-04-26 12:23PM EDT | 67.50 | 0.63 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 103.17% |
| COOP240719P00070000 | 2024-06-10 1:25PM EDT | 70.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 49 | 56.45% |
| COOP240719P00072500 | 2024-06-13 2:39PM EDT | 72.50 | 0.22 | 0.00 | 2.15 | 0.00 | - | 2 | 23 | 54.74% |
| COOP240719P00075000 | 2024-06-13 2:39PM EDT | 75.00 | 0.42 | 0.00 | 0.65 | 0.00 | - | 2 | 58 | 36.06% |
| COOP240719P00077500 | 2024-06-28 3:50PM EDT | 77.50 | 0.65 | 0.40 | 0.75 | -0.25 | -27.78% | 1 | 33 | 27.81% |
| COOP240719P00080000 | 2024-06-28 2:58PM EDT | 80.00 | 1.64 | 1.15 | 1.40 | -0.06 | -3.53% | 1 | 50 | 25.34% |
| COOP240719P00082500 | 2024-06-20 3:54PM EDT | 82.50 | 2.74 | 2.35 | 2.60 | 0.00 | - | 1 | 18 | 24.24% |
| COOP240719P00085000 | 2024-04-24 11:11AM EDT | 85.00 | 6.30 | 3.90 | 4.30 | 0.00 | - | 2 | 2 | 23.00% |
| COOP240719P00087500 | 2024-05-13 3:58PM EDT | 87.50 | 7.00 | 4.10 | 6.40 | 0.00 | - | 2 | 2 | 21.00% |
| COOP240719P00090000 | 2024-04-24 11:07AM EDT | 90.00 | 10.10 | 6.90 | 8.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.