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   0.236 0.260 281.18 -6.16

 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COO 21.90 23.30 72.79 23.91 0 3  S   260 COO 1.00 1.40 0.80 0.78 0 21  S  
COO 13.20 14.60 33.80 15.62 0 2  S   270 COO 2.60 3.30 1.77 2.41 0 77  S  
COO 7.10 7.70 55.40 9.04 0 9  S   280 COO 5.80 6.50 6.15 5.76 10 22  S  
COO 2.85 3.30 10.31 4.56 0 7  S   290 COO 11.30 12.00 6.35 11.20 0 7  S  
COO 0.80 1.15 2.75 1.98 0 51  S   300 COO 18.70 20.50 12.70 18.55 0 32  S  
COO 0.20 0.50 0.85 0.74 0 128  S   310 COO 26.50 31.10 8.78 27.23 0 1  S  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COO 25.00 29.00 82.27 34.84 0 4  S   260 COO 4.40 5.60 4.90 1.48 0 27  S  
COO 18.90 19.90 36.00 26.88 0 12  S   270 COO 7.20 8.30 5.97 3.05 0 16  S  
COO 12.30 14.10 24.14 19.89 0 16  S   280 COO 10.80 12.60 6.52 5.59 0 30  S  
COO 8.30 8.90 12.50 14.07 0 3  S   290 COO 15.80 17.90 9.20 9.31 0 12  S  
COO 4.70 5.50 7.65 9.50 0 19  S   300 COO 22.00 24.60 23.00 14.27 2 10  S  
COO 2.55 3.20 13.60 6.12 0 6  S   310 COO 29.60 32.40 11.12 20.41 0 4  S  
 
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 28.70 31.80 87.22 70.56 0 3  S   260 COO 7.20 8.90 7.40 0.39 0 2  S  
COO 21.70 24.50 72.98 62.80 0 1  S   270 COO 9.90 11.10 10.70 0.74 1 97  S  
COO 15.20 18.80 0.00 55.27 0 0  S   280 COO 13.70 15.20 7.60 1.32 0 10  S  
COO 10.60 12.90 56.52 48.05 0 1  S   290 COO 19.00 20.70 0.00 2.22 0 0  S  
COO 7.50 8.80 16.42 41.22 0 7  S   300 COO 23.80 26.50 21.00 3.51 0 10  S  
COO 3.70 6.20 22.40 34.89 0 30  S   310 COO 31.00 34.50 26.00 5.29 0 4  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.