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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COOP241018C000650002024-06-12 2:24PM EDT65.0020.6516.7019.100.00--154.10%
COOP241018C000700002024-04-19 11:51AM EDT70.0012.2316.1018.200.00-3363.89%
COOP241018C000725002024-04-03 10:45AM EDT72.5010.109.9012.100.00-1740.56%
COOP241018C000750002024-06-28 1:23PM EDT75.009.208.3011.00-0.60-6.12%15043.42%
COOP241018C000775002024-06-28 12:54PM EDT77.507.506.1010.00-3.40-31.19%21545.72%
COOP241018C000800002024-06-26 2:28PM EDT80.006.106.106.500.00-23332.96%
COOP241018C000825002024-06-26 2:13PM EDT82.504.764.705.200.00-66032.17%
COOP241018C000850002024-06-17 11:49AM EDT85.004.403.604.000.00-81531.01%
COOP241018C000875002024-06-17 11:22AM EDT87.503.502.253.200.00-71131.18%
COOP241018C000900002024-06-21 2:42PM EDT90.002.301.802.400.00-21030.47%
COOP241018C000925002024-05-13 12:01PM EDT92.502.602.003.500.00-1141.22%
COOP241018C000950002024-06-18 3:36PM EDT95.001.650.903.300.00-211643.64%
COOP241018C001000002024-06-12 2:36PM EDT100.001.200.352.700.00-62246.19%
COOP241018C001050002024-04-16 10:20AM EDT105.000.600.601.250.00--240.05%
COOP241018C001100002024-04-16 10:42AM EDT110.000.350.004.800.00-4554.97%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COOP241018P000550002024-02-21 4:37PM EDT55.001.500.752.600.00--164.82%
COOP241018P000600002024-06-14 10:39AM EDT60.000.500.100.650.00-28040.72%
COOP241018P000625002024-04-11 3:43PM EDT62.501.650.000.700.00-112237.11%
COOP241018P000675002024-05-29 10:24AM EDT67.501.100.701.100.00-3010133.03%
COOP241018P000700002024-05-20 11:24AM EDT70.001.191.001.650.00-103333.31%
COOP241018P000725002024-05-14 3:17PM EDT72.502.051.051.750.00-4729.11%
COOP241018P000750002024-05-28 2:21PM EDT75.002.401.702.150.00-101526.76%
COOP241018P000775002024-06-03 10:30AM EDT77.502.922.703.000.00-61726.42%
COOP241018P000800002024-06-28 3:46PM EDT80.004.203.604.000.00-21425.78%
COOP241018P000825002024-06-28 3:54PM EDT82.505.004.805.20-0.70-12.28%62525.11%
COOP241018P000850002024-06-14 1:08PM EDT85.006.486.006.600.00-11024.34%
COOP241018P000900002024-04-24 11:07AM EDT90.0011.309.009.500.00-5718.53%