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
60,672.37 -853.75 (-1.39%) CMC Crypto 200
1,264.63 -19.19 (-1.50%)
Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP241018C00065000 | 2024-06-12 2:24PM EDT | 65.00 | 20.65 | 16.70 | 19.10 | 0.00 | - | - | 1 | 54.10% |
| COOP241018C00070000 | 2024-04-19 11:51AM EDT | 70.00 | 12.23 | 16.10 | 18.20 | 0.00 | - | 3 | 3 | 63.89% |
| COOP241018C00072500 | 2024-04-03 10:45AM EDT | 72.50 | 10.10 | 9.90 | 12.10 | 0.00 | - | 1 | 7 | 40.56% |
| COOP241018C00075000 | 2024-06-28 1:23PM EDT | 75.00 | 9.20 | 8.30 | 11.00 | -0.60 | -6.12% | 1 | 50 | 43.42% |
| COOP241018C00077500 | 2024-06-28 12:54PM EDT | 77.50 | 7.50 | 6.10 | 10.00 | -3.40 | -31.19% | 2 | 15 | 45.72% |
| COOP241018C00080000 | 2024-06-26 2:28PM EDT | 80.00 | 6.10 | 6.10 | 6.50 | 0.00 | - | 2 | 33 | 32.96% |
| COOP241018C00082500 | 2024-06-26 2:13PM EDT | 82.50 | 4.76 | 4.70 | 5.20 | 0.00 | - | 6 | 60 | 32.17% |
| COOP241018C00085000 | 2024-06-17 11:49AM EDT | 85.00 | 4.40 | 3.60 | 4.00 | 0.00 | - | 8 | 15 | 31.01% |
| COOP241018C00087500 | 2024-06-17 11:22AM EDT | 87.50 | 3.50 | 2.25 | 3.20 | 0.00 | - | 7 | 11 | 31.18% |
| COOP241018C00090000 | 2024-06-21 2:42PM EDT | 90.00 | 2.30 | 1.80 | 2.40 | 0.00 | - | 2 | 10 | 30.47% |
| COOP241018C00092500 | 2024-05-13 12:01PM EDT | 92.50 | 2.60 | 2.00 | 3.50 | 0.00 | - | 1 | 1 | 41.22% |
| COOP241018C00095000 | 2024-06-18 3:36PM EDT | 95.00 | 1.65 | 0.90 | 3.30 | 0.00 | - | 2 | 116 | 43.64% |
| COOP241018C00100000 | 2024-06-12 2:36PM EDT | 100.00 | 1.20 | 0.35 | 2.70 | 0.00 | - | 6 | 22 | 46.19% |
| COOP241018C00105000 | 2024-04-16 10:20AM EDT | 105.00 | 0.60 | 0.60 | 1.25 | 0.00 | - | - | 2 | 40.05% |
| COOP241018C00110000 | 2024-04-16 10:42AM EDT | 110.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 54.97% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP241018P00055000 | 2024-02-21 4:37PM EDT | 55.00 | 1.50 | 0.75 | 2.60 | 0.00 | - | - | 1 | 64.82% |
| COOP241018P00060000 | 2024-06-14 10:39AM EDT | 60.00 | 0.50 | 0.10 | 0.65 | 0.00 | - | 2 | 80 | 40.72% |
| COOP241018P00062500 | 2024-04-11 3:43PM EDT | 62.50 | 1.65 | 0.00 | 0.70 | 0.00 | - | 11 | 22 | 37.11% |
| COOP241018P00067500 | 2024-05-29 10:24AM EDT | 67.50 | 1.10 | 0.70 | 1.10 | 0.00 | - | 30 | 101 | 33.03% |
| COOP241018P00070000 | 2024-05-20 11:24AM EDT | 70.00 | 1.19 | 1.00 | 1.65 | 0.00 | - | 10 | 33 | 33.31% |
| COOP241018P00072500 | 2024-05-14 3:17PM EDT | 72.50 | 2.05 | 1.05 | 1.75 | 0.00 | - | 4 | 7 | 29.11% |
| COOP241018P00075000 | 2024-05-28 2:21PM EDT | 75.00 | 2.40 | 1.70 | 2.15 | 0.00 | - | 10 | 15 | 26.76% |
| COOP241018P00077500 | 2024-06-03 10:30AM EDT | 77.50 | 2.92 | 2.70 | 3.00 | 0.00 | - | 6 | 17 | 26.42% |
| COOP241018P00080000 | 2024-06-28 3:46PM EDT | 80.00 | 4.20 | 3.60 | 4.00 | 0.00 | - | 2 | 14 | 25.78% |
| COOP241018P00082500 | 2024-06-28 3:54PM EDT | 82.50 | 5.00 | 4.80 | 5.20 | -0.70 | -12.28% | 6 | 25 | 25.11% |
| COOP241018P00085000 | 2024-06-14 1:08PM EDT | 85.00 | 6.48 | 6.00 | 6.60 | 0.00 | - | 1 | 10 | 24.34% |
| COOP241018P00090000 | 2024-04-24 11:07AM EDT | 90.00 | 11.30 | 9.00 | 9.50 | 0.00 | - | 5 | 7 | 18.53% |
© 2024 Yahoo. All rights reserved.