Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For COO Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
COO COOPER COMPANIES INC THE   0.182 0.190 359.17 3.86

 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COO 29.30 31.90 30.72 32.89 1 21  S   330 COO 0.70 1.00 1.15 0.31 11 24  S  
COO 20.60 23.20 21.82 23.76 1 127  S   340 COO 1.55 2.10 2.35 1.07 23 27  S  
COO 12.90 13.70 11.81 15.70 3 268  S   350 COO 3.40 4.00 4.71 2.91 12 0  S  
COO 6.70 8.00 7.28 9.31 203 313  S   360 COO 7.30 7.80 8.90 6.42 30 0  S  
COO 3.00 3.40 3.22 4.88 55 83  S   370 COO 11.70 14.20 0.00 11.88 0 0  S  
COO 1.05 1.40 8.90 2.23 0 39  S   380 COO 20.50 23.40 32.30 19.13 0 2  S  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COO 33.50 36.00 0.00 42.31 0 0  S   330 COO 3.80 4.70 0.00 0.55 0 0  S  
COO 25.80 28.30 0.00 33.49 0 0  S   340 COO 5.10 6.90 0.00 1.35 0 0  S  
COO 17.30 20.90 0.00 25.39 0 0  S   350 COO 8.20 10.10 0.00 2.88 0 0  S  
COO 12.60 14.50 13.72 18.33 1 0  S   360 COO 12.90 14.40 0.00 5.43 0 0  S  
COO 7.50 10.00 0.00 12.53 0 0  S   370 COO 17.00 19.80 0.00 9.25 0 0  S  
COO 4.80 6.20 0.00 8.08 0 0  S   380 COO 24.40 26.50 0.00 14.41 0 0  S  
 
2020-05-15 - Calls 2020-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COO 37.40 39.30 29.20 75.36 0 4  S   330 COO 5.00 7.30 0.00 0.16 0 0  S  
COO 29.60 32.80 9.50 66.95 0 20  S   340 COO 8.10 10.00 0.00 0.35 0 0  S  
COO 23.70 25.50 17.30 58.70 0 10  S   350 COO 11.60 13.70 0.00 0.71 0 0  S  
COO 18.00 20.60 18.00 50.71 3 3  S   360 COO 15.80 18.40 0.00 1.32 0 0  S  
COO 12.70 14.80 2.93 43.08 0 10  S   370 COO 21.00 23.40 0.00 2.30 0 0  S  
COO 8.90 10.40 0.00 35.94 0 0  S   380 COO 27.50 29.80 0.00 3.77 0 0  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.