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   0.325 0.384 290.07 2.56

 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COO 19.10 22.90 17.40 22.01 0 1  S   270 COO 0.80 3.30 8.84 1.90 0 150  S  
COO 12.00 15.00 4.70 14.53 0 12  S   280 COO 2.60 4.60 5.64 4.42 0 18  S  
COO 5.30 8.70 6.80 8.75 0 11  S   290 COO 6.00 8.30 20.00 8.64 0 112  S  
COO 1.20 5.00 2.95 4.76 1 11  S   300 COO 11.10 15.00 13.80 14.66 10 389  S  
COO 0.00 1.80 2.00 2.33 0 101  S   310 COO 19.00 22.80 32.82 22.23 0 132  S  
COO 0.00 2.25 2.25 1.03 0 10  S   320 COO 29.20 32.20 35.64 30.92 0 14  S  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COO 24.50 28.50 19.50 27.98 0 10  S   270 COO 4.20 7.80 12.80 7.52 0 1  S  
COO 18.40 21.50 17.50 21.74 0 1  S   280 COO 9.00 11.00 15.40 11.27 0 3  S  
COO 12.00 15.60 12.20 16.49 0 6  S   290 COO 13.10 16.30 18.60 16.00 0 1  S  
COO 7.60 11.40 9.60 12.20 1 23  S   300 COO 17.50 20.40 33.00 21.70 0 176  S  
COO 3.50 7.40 5.35 8.82 0 17  S   310 COO 23.50 26.90 15.60 28.30 0 17  S  
COO 0.50 4.80 15.00 6.23 0 65  S   320 COO 30.90 35.30 22.17 35.70 0 1  S  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COO 33.60 38.50 52.00 39.55 0 1  S   270 COO 13.00 17.10 18.50 16.32 0 20  S  
COO 27.60 31.90 26.96 34.00 0 3  S   280 COO 17.00 21.20 27.97 20.65 0 0  S  
COO 21.50 25.40 0.00 29.04 0 0  S   290 COO 22.10 25.70 32.38 25.58 0 0  S  
COO 16.70 19.90 30.70 24.65 0 7  S   300 COO 26.50 30.70 0.00 31.07 0 0  S  
COO 12.50 16.00 23.03 20.80 0 35  S   310 COO 33.00 37.90 0.00 37.10 0 0  S  
COO 9.30 12.40 0.00 17.45 0 0  S   320 COO 39.50 44.40 0.00 43.63 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.