Singapore markets closed

Mr. Cooper Group Inc. (COOP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
81.23-0.64 (-0.78%)
At close: 04:00PM EDT
81.23 0.00 (0.00%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COOP240920C000500002024-05-07 3:03PM EDT50.0033.0030.5034.800.00--384.18%
COOP240920C000575002023-12-13 11:35AM EDT57.5013.509.7010.200.00--10.00%
COOP240920C000600002024-02-21 1:20PM EDT60.0015.7518.0018.800.00-240.00%
COOP240920C000625002023-12-29 1:39PM EDT62.509.5010.5011.200.00-120.00%
COOP240920C000650002024-02-16 12:02PM EDT65.0014.1011.6014.200.00-110.00%
COOP240920C000675002024-03-18 2:55PM EDT67.5010.9612.1012.700.00-150.00%
COOP240920C000700002024-05-09 11:20AM EDT70.0016.0513.0014.200.00-21750.24%
COOP240920C000725002023-12-22 10:45AM EDT72.505.002.804.900.00-110.00%
COOP240920C000750002024-05-03 12:57PM EDT75.009.429.8011.700.00-1555.12%
COOP240920C000775002024-06-26 2:42PM EDT77.506.906.807.500.00-31735.80%
COOP240920C000800002024-06-26 2:34PM EDT80.005.305.305.700.00-21732.84%
COOP240920C000825002024-06-26 2:29PM EDT82.504.004.004.300.00-33,33531.36%
COOP240920C000850002024-06-26 2:15PM EDT85.002.802.903.200.00-5737330.54%
COOP240920C000875002024-05-31 1:08PM EDT87.503.602.003.700.00-130439.39%
COOP240920C000900002024-06-12 12:13PM EDT90.002.801.251.800.00-9012930.63%
COOP240920C000925002024-06-26 12:21PM EDT92.500.850.802.150.00-204137.57%
COOP240920C000950002024-06-17 12:32PM EDT95.001.150.352.700.00-31245.87%
COOP240920C001000002024-06-07 12:44PM EDT100.000.600.051.550.00-2743.27%
COOP240920C001050002024-05-22 12:13PM EDT105.000.500.052.050.00-71054.30%
COOP240920C001100002024-05-06 12:43PM EDT110.000.550.004.800.00--463.48%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COOP240920P000400002023-12-18 12:11PM EDT40.000.600.500.700.00--193.07%
COOP240920P000475002023-12-27 1:24PM EDT47.501.150.751.000.00-1680.18%
COOP240920P000500002024-02-02 10:49AM EDT50.001.050.100.950.00-1565.48%
COOP240920P000550002024-04-15 10:19AM EDT55.000.830.000.750.00-4550.78%
COOP240920P000575002024-04-26 3:52PM EDT57.500.500.000.550.00-105750.07%
COOP240920P000600002024-04-05 10:07AM EDT60.001.150.001.100.00-21554.39%
COOP240920P000625002024-04-22 9:55AM EDT62.501.200.000.000.00-1012.50%
COOP240920P000650002024-05-01 3:55PM EDT65.001.150.004.800.00-1757.89%
COOP240920P000675002024-03-28 11:50AM EDT67.502.051.401.600.00-1143.68%
COOP240920P000700002024-06-07 2:08PM EDT70.001.050.002.200.00-1243.58%
COOP240920P000725002024-06-17 12:29PM EDT72.501.350.052.000.00-34735.78%
COOP240920P000750002024-06-12 1:41PM EDT75.001.450.402.000.00-32929.72%
COOP240920P000775002024-06-21 10:30AM EDT77.502.752.202.650.00-3029028.06%
COOP240920P000800002024-06-28 2:05PM EDT80.003.503.103.50-0.05-1.41%1926.50%
COOP240920P000825002024-06-28 3:41PM EDT82.505.004.304.70+0.33+7.07%12425.77%
COOP240920P000850002024-06-17 10:22AM EDT85.006.155.606.100.00-1824.73%
COOP240920P000950002024-06-10 12:03PM EDT95.0013.9511.8015.500.00--738.04%