AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
Log in

NYSE:COOCooper Companies Options Chain and Prices

$287.42
-0.38 (-0.13 %)
(As of 05/26/2020 04:00 PM ET)
Add
Compare
Today's Range
$285.24
Now: $287.42
$288.34
50-Day Range
$279.68
MA: $295.20
$307.82
52-Week Range
$236.68
Now: $287.42
$365.68
Volume298,300 shs
Average Volume331,338 shs
Market Capitalization$15.33 billion
P/E Ratio31.62
Dividend Yield0.02%
Beta0.9

Options Chain

Cooper Companies (NYSE:COO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$430.00$0.000Call000
6/19/2020$420.00$0.000Call000
6/19/2020$410.00$0.000Call000
6/19/2020$400.00$0.000Call000
6/19/2020$390.00$0.000Call000
6/19/2020$380.00$0.000Call000
6/19/2020$370.00$0.000Call000
6/19/2020$360.00$0.000Call000
6/19/2020$350.00$0.000Call000
6/19/2020$340.00$0.000Call000
6/19/2020$330.00$0.000Call080
6/19/2020$320.00$3.775Call3220.36828 (-0.040344)0.238878
6/19/2020$310.00$6.400Call11100.368114 (+0.023417)0.354226
6/19/2020$300.00$12.250Call7170.433978 (+0.023957)0.497238
6/19/2020$290.00$17.850Call250.450023 (+0.028412)0.614531
6/19/2020$280.00$24.750Call000.474281 (+0.03824)0.715952
6/19/2020$270.00$32.150Call000.481792 (+0.019836)0.80462
6/19/2020$260.00$41.300Call000.544208 (+0.080227)0.852067
6/19/2020$250.00$50.000Call000.558746 (+0.004165)0.902437
6/19/2020$240.00$59.000Call000.557231 (-0.013137)0.943448
6/19/2020$230.00$69.000Call000.646255 (+0.040235)0.949934
6/19/2020$220.00$78.500Call000.651459 (-0.029343)0.971185
6/19/2020$210.00$88.500Call000.735973 (+0.055697)0.974258
6/19/2020$200.00$98.300Call000.769827 (+0.077713)0.982889
6/19/2020$195.00$103.250Call000.795888 (+0.050573)0.985324
6/19/2020$190.00$108.350Call000.87277 (+0.284019)0.983069
6/19/2020$185.00$113.050Call000.783027 (+0.117996)0.993308
6/19/2020$180.00$118.000Call000.78172 (-0.03761)0.995524
6/19/2020$175.00$123.050Call000.866116 (+0.124849)0.993905
6/19/2020$170.00$128.300Call001.04315 (+0.262236)0.987163
6/19/2020$165.00$133.300Call001.09296 (+0.271293)0.987726
6/19/2020$160.00$138.000Call000.949937 (+0.137519)0.996251
6/19/2020$155.00$143.300Call001.19705 (+0.251101)0.988759
6/19/2020$150.00$148.300Call001.26262 (+0.221548)0.988734
6/19/2020$145.00$153.000Call001.09006 (+0.15022)0.996695
6/19/2020$430.00$132.500Put000.688341 (-0.028898)-0.978151
6/19/2020$420.00$122.500Put000.650746 (+0.035309)-0.977132
6/19/2020$410.00$112.500Put000.612293 (+0.051337)-0.975948
6/19/2020$400.00$102.500Put000.57308 (-0.038467)-0.974527
6/19/2020$390.00$92.550Put000.543967 (+0.047901)-0.970417
6/19/2020$380.00$82.500Put000.491424 (-0.069144)-0.970896
6/19/2020$370.00$72.550Put000.460786 (-0.059723)-0.965646
6/19/2020$360.00$62.550Put000.410982 (-0.057234)-0.96237
6/19/2020$350.00$53.000Put000.411791 (-0.019462)-0.932154
6/19/2020$340.00$43.550Put000.394539 (-0.057218)-0.895945
6/19/2020$330.00$35.750Put120.44486 (+0.049574)-0.799269
6/19/2020$320.00$26.000Put010.37741 (-0.064518)-0.758494
6/19/2020$310.00$18.200Put010.357776 (-0.019091)-0.651308
6/19/2020$300.00$14.150Put030.427437 (+0.002646)-0.503314
6/19/2020$290.00$9.300Put04070.42563 (+0.003948)-0.3813
6/19/2020$280.00$6.800Put020.469796 (+0.032635)-0.282848
6/19/2020$270.00$3.950Put0210.467499 (+0.003043)-0.188529
6/19/2020$260.00$0.000Put030
6/19/2020$250.00$0.000Put01010
6/19/2020$240.00$0.000Put020
6/19/2020$230.00$0.000Put000
6/19/2020$220.00$0.000Put000
6/19/2020$210.00$0.000Put000
6/19/2020$200.00$0.000Put000
6/19/2020$195.00$0.000Put000
6/19/2020$190.00$0.000Put000
6/19/2020$185.00$0.000Put000
6/19/2020$180.00$0.000Put000
6/19/2020$175.00$0.000Put000
6/19/2020$170.00$0.000Put000
6/19/2020$165.00$0.000Put000
6/19/2020$160.00$0.000Put000
6/19/2020$155.00$0.000Put000
6/19/2020$150.00$0.000Put000
6/19/2020$145.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.