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

Quote for COOP (MR. COOPER GROUP INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 COOP  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

78.73 
 MR. COOPER GROUP INC       CHANGE

-0.03 
 HIGH 79.59   LOW 78.55   DIVIDEND DATE 2008-06-27 
 OPEN 79.00   CLOSE 78.76   DIVIDEND AMOUNT 0.05 
 BID 0.00   ASK 0.00   YIELD 2.77 
 VOLUME 368,258   SPLIT DATE  2006-07-03   DATE/TIME: 2024-04-26 
 OPTION VOLUME 465   IMPLIED VOLATILITY 0.26   HISTORICAL VOL  0.24 
Data used in the screeners below are delayed from April 5, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 COOP  77.13    COOP  Apr 19 '24  72.50  5.90  1.27  1.65%    0.52  0
 COOP  77.13    COOP  May 17 '24  70.00  9.05  1.92  2.49%    0.46  1
 COOP  77.13    COOP  Sep 20 '24  70.00  12.40  5.27  6.83%    0.40  5
 COOP  77.13    COOP  Sep 20 '24  72.50  10.80  6.17  8.00%    0.39  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 COOP  Apr 19 '24  72.50   C  5.90    COOP  Apr 19 '24  72.50   P  0.28    6.18  4.63
 COOP  May 17 '24  70.00   C  9.05    COOP  May 17 '24  70.00   P  0.90    9.95  7.13
 COOP  Sep 20 '24  72.50   C  10.80    COOP  Sep 20 '24  72.50   P  3.75    14.55  4.63
 COOP  Jun 21 '24  70.00   C  9.35    COOP  Jun 21 '24  70.00   P  1.60    10.95  7.13
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 COOP  Sep 20 '24  82.50   P  9.15    COOP  Sep 20 '24  80.00   P  7.05    2.10  2.50
 COOP  Jan 17 '25  82.50   P  9.95    COOP  Jan 17 '25  80.00   P  8.00    1.95  2.50
 COOP  Sep 20 '24  82.50   P  9.15    COOP  Sep 20 '24  75.00   P  4.70    4.45  7.50
 COOP  Sep 20 '24  82.50   P  9.15    COOP  Sep 20 '24  72.50   P  3.75    5.40  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 COOP  Apr 19 '24  72.50   C  5.90    COOP  Apr 19 '24  80.00   C  0.55    5.35  7.50
 COOP  Apr 19 '24  72.50   C  5.90    COOP  Apr 19 '24  77.50   C  1.40    4.50  5.00
 COOP  Apr 19 '24  72.50   C  5.90    COOP  Apr 19 '24  82.50   C  0.22    5.68  10.00
 COOP  Apr 19 '24  72.50   C  5.90    COOP  Apr 19 '24  75.00   C  3.02    2.88  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 COOP  Apr 19 '24  72.50   C  5.90    COOP  Apr 19 '24  70.00   C  7.14    -1.24  2.50
 COOP  Apr 19 '24  75.00   C  3.02    COOP  Apr 19 '24  70.00   C  7.14    -4.12  5.00
 COOP  May 17 '24  75.00   C  4.80    COOP  May 17 '24  72.50   C  5.60    -0.80  2.50
 COOP  Apr 19 '24  82.50   C  0.22    COOP  Apr 19 '24  70.00   C  7.14    -6.92  12.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 COOP  Apr 19 '24  70.00   P  0.12    COOP  Apr 19 '24  77.50   P  1.73    -1.60  7.50
 COOP  Apr 19 '24  70.00   P  0.12    COOP  Apr 19 '24  75.00   P  0.70    -0.57  5.00
 COOP  Jan 17 '25  70.00   P  4.70    COOP  Jan 17 '25  80.00   P  8.00    -3.30  10.00
 COOP  Jun 21 '24  70.00   P  1.60    COOP  Jun 21 '24  82.50   P  7.15    -5.55  12.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 COOP  Apr 19 '24  72.50   C  5.90    COOP  May 17 '24  72.50   C  5.60    0.30  1
 COOP  Apr 19 '24  72.50   C  5.90    COOP  Jun 21 '24  72.50   C  7.25    -1.35  2
 COOP  Apr 19 '24  72.50   C  5.90    COOP  Jan 17 '25  72.50   C  12.70    -6.80  9
 COOP  Apr 19 '24  72.50   C  5.90    COOP  Jul 19 '24  72.50   C  8.25    -2.35  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 COOP  May 17 '24  80.00   P  4.90    COOP  Jul 19 '24  80.00   P  5.90    -1.00  2
 COOP  May 17 '24  82.50   P  6.70    COOP  Jun 21 '24  82.50   P  7.15    -0.45  1
 COOP  May 17 '24  72.50   P  1.52    COOP  Jul 19 '24  72.50   P  2.62    -1.10  2
 COOP  May 17 '24  72.50   P  1.52    COOP  Jun 21 '24  72.50   P  2.12    -0.60  1
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.