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
60,683.19 -850.54 (-1.38%) CMC Crypto 200
1,263.14 -20.69 (-1.61%)
Mr. Cooper Group Inc. (COOP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP251219C00060000 | 2024-06-21 3:19PM EDT | 60.00 | 27.97 | 26.00 | 30.50 | 0.00 | - | 2 | 7 | 53.66% |
| COOP251219C00070000 | 2024-04-25 1:59PM EDT | 70.00 | 21.20 | 20.70 | 25.30 | 0.00 | - | - | 3 | 53.28% |
| COOP251219C00075000 | 2024-04-02 9:30AM EDT | 75.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| COOP251219C00080000 | 2024-06-13 11:04AM EDT | 80.00 | 16.90 | 12.50 | 17.50 | 0.00 | - | 1 | 13 | 43.68% |
| COOP251219C00082500 | 2024-05-14 3:16PM EDT | 82.50 | 15.80 | 13.50 | 17.50 | 0.00 | - | - | 2 | 46.27% |
| COOP251219C00085000 | 2024-06-28 3:00PM EDT | 85.00 | 13.00 | 11.30 | 14.40 | +0.90 | +7.44% | 5 | 10 | 40.65% |
| COOP251219C00090000 | 2024-06-21 3:13PM EDT | 90.00 | 10.50 | 8.00 | 13.00 | 0.00 | - | 1 | 7 | 41.48% |
| COOP251219C00095000 | 2024-05-15 1:57PM EDT | 95.00 | 9.71 | 6.60 | 11.20 | 0.00 | - | - | 83 | 40.79% |
| COOP251219C00100000 | 2024-04-02 3:08PM EDT | 100.00 | 6.80 | 6.70 | 7.80 | 0.00 | - | 5 | 5 | 35.44% |
| COOP251219C00105000 | 2024-06-21 10:10AM EDT | 105.00 | 5.85 | 3.10 | 7.90 | 0.00 | - | 1 | 1 | 38.75% |
| COOP251219C00110000 | 2024-06-07 2:08PM EDT | 110.00 | 5.30 | 2.00 | 7.00 | 0.00 | - | 1 | 1 | 39.07% |
| COOP251219C00115000 | 2024-05-06 1:43PM EDT | 115.00 | 4.51 | 3.90 | 4.90 | 0.00 | - | 1 | 0 | 35.52% |
| COOP251219C00120000 | 2024-05-09 2:55PM EDT | 120.00 | 3.95 | 2.80 | 4.40 | 0.00 | - | 1 | 1 | 36.19% |
| COOP251219C00125000 | 2024-05-21 10:20AM EDT | 125.00 | 3.64 | 0.70 | 4.00 | 0.00 | - | - | 1 | 36.93% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COOP251219P00050000 | 2024-06-12 12:53PM EDT | 50.00 | 1.70 | 0.05 | 2.25 | 0.00 | - | 2 | 90 | 38.38% |
| COOP251219P00060000 | 2024-05-10 11:29AM EDT | 60.00 | 2.96 | 1.80 | 3.70 | 0.00 | - | - | 5 | 33.42% |
| COOP251219P00072500 | 2024-05-31 1:22PM EDT | 72.50 | 6.20 | 3.70 | 8.50 | 0.00 | - | 1 | 1 | 33.50% |
| COOP251219P00075000 | 2024-06-05 1:23PM EDT | 75.00 | 6.70 | 4.60 | 9.50 | 0.00 | - | 10 | 16 | 32.90% |
© 2024 Yahoo. All rights reserved.