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

Cooper Companies (NYSE:COO) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/19/2020	$430.00	$0.000	Call	0	0		0
6/19/2020	$420.00	$0.000	Call	0	0		0
6/19/2020	$410.00	$0.000	Call	0	0		0
6/19/2020	$400.00	$0.000	Call	0	0		0
6/19/2020	$390.00	$0.000	Call	0	0		0
6/19/2020	$380.00	$0.000	Call	0	0		0
6/19/2020	$370.00	$0.000	Call	0	0		0
6/19/2020	$360.00	$0.000	Call	0	0		0
6/19/2020	$350.00	$0.000	Call	0	0		0
6/19/2020	$340.00	$0.000	Call	0	0		0

6/19/2020	$330.00	$0.000	Call	0	8		0
6/19/2020	$320.00	$3.775	Call	3	22	0.36828 (-0.040344)	0.238878
6/19/2020	$310.00	$6.400	Call	1	110	0.368114 (+0.023417)	0.354226
6/19/2020	$300.00	$12.250	Call	7	17	0.433978 (+0.023957)	0.497238
6/19/2020	$290.00	$17.850	Call	2	5	0.450023 (+0.028412)	0.614531
6/19/2020	$280.00	$24.750	Call	0	0	0.474281 (+0.03824)	0.715952
6/19/2020	$270.00	$32.150	Call	0	0	0.481792 (+0.019836)	0.80462
6/19/2020	$260.00	$41.300	Call	0	0	0.544208 (+0.080227)	0.852067
6/19/2020	$250.00	$50.000	Call	0	0	0.558746 (+0.004165)	0.902437
6/19/2020	$240.00	$59.000	Call	0	0	0.557231 (-0.013137)	0.943448
6/19/2020	$230.00	$69.000	Call	0	0	0.646255 (+0.040235)	0.949934
6/19/2020	$220.00	$78.500	Call	0	0	0.651459 (-0.029343)	0.971185
6/19/2020	$210.00	$88.500	Call	0	0	0.735973 (+0.055697)	0.974258
6/19/2020	$200.00	$98.300	Call	0	0	0.769827 (+0.077713)	0.982889
6/19/2020	$195.00	$103.250	Call	0	0	0.795888 (+0.050573)	0.985324
6/19/2020	$190.00	$108.350	Call	0	0	0.87277 (+0.284019)	0.983069
6/19/2020	$185.00	$113.050	Call	0	0	0.783027 (+0.117996)	0.993308
6/19/2020	$180.00	$118.000	Call	0	0	0.78172 (-0.03761)	0.995524
6/19/2020	$175.00	$123.050	Call	0	0	0.866116 (+0.124849)	0.993905
6/19/2020	$170.00	$128.300	Call	0	0	1.04315 (+0.262236)	0.987163
6/19/2020	$165.00	$133.300	Call	0	0	1.09296 (+0.271293)	0.987726
6/19/2020	$160.00	$138.000	Call	0	0	0.949937 (+0.137519)	0.996251
6/19/2020	$155.00	$143.300	Call	0	0	1.19705 (+0.251101)	0.988759
6/19/2020	$150.00	$148.300	Call	0	0	1.26262 (+0.221548)	0.988734
6/19/2020	$145.00	$153.000	Call	0	0	1.09006 (+0.15022)	0.996695
6/19/2020	$430.00	$132.500	Put	0	0	0.688341 (-0.028898)	-0.978151
6/19/2020	$420.00	$122.500	Put	0	0	0.650746 (+0.035309)	-0.977132
6/19/2020	$410.00	$112.500	Put	0	0	0.612293 (+0.051337)	-0.975948
6/19/2020	$400.00	$102.500	Put	0	0	0.57308 (-0.038467)	-0.974527
6/19/2020	$390.00	$92.550	Put	0	0	0.543967 (+0.047901)	-0.970417
6/19/2020	$380.00	$82.500	Put	0	0	0.491424 (-0.069144)	-0.970896
6/19/2020	$370.00	$72.550	Put	0	0	0.460786 (-0.059723)	-0.965646
6/19/2020	$360.00	$62.550	Put	0	0	0.410982 (-0.057234)	-0.96237
6/19/2020	$350.00	$53.000	Put	0	0	0.411791 (-0.019462)	-0.932154
6/19/2020	$340.00	$43.550	Put	0	0	0.394539 (-0.057218)	-0.895945
6/19/2020	$330.00	$35.750	Put	1	2	0.44486 (+0.049574)	-0.799269
6/19/2020	$320.00	$26.000	Put	0	1	0.37741 (-0.064518)	-0.758494
6/19/2020	$310.00	$18.200	Put	0	1	0.357776 (-0.019091)	-0.651308
6/19/2020	$300.00	$14.150	Put	0	3	0.427437 (+0.002646)	-0.503314
6/19/2020	$290.00	$9.300	Put	0	407	0.42563 (+0.003948)	-0.3813
6/19/2020	$280.00	$6.800	Put	0	2	0.469796 (+0.032635)	-0.282848
6/19/2020	$270.00	$3.950	Put	0	21	0.467499 (+0.003043)	-0.188529
6/19/2020	$260.00	$0.000	Put	0	3		0
6/19/2020	$250.00	$0.000	Put	0	101		0
6/19/2020	$240.00	$0.000	Put	0	2		0
6/19/2020	$230.00	$0.000	Put	0	0		0
6/19/2020	$220.00	$0.000	Put	0	0		0
6/19/2020	$210.00	$0.000	Put	0	0		0
6/19/2020	$200.00	$0.000	Put	0	0		0
6/19/2020	$195.00	$0.000	Put	0	0		0
6/19/2020	$190.00	$0.000	Put	0	0		0
6/19/2020	$185.00	$0.000	Put	0	0		0
6/19/2020	$180.00	$0.000	Put	0	0		0
6/19/2020	$175.00	$0.000	Put	0	0		0
6/19/2020	$170.00	$0.000	Put	0	0		0
6/19/2020	$165.00	$0.000	Put	0	0		0
6/19/2020	$160.00	$0.000	Put	0	0		0
6/19/2020	$155.00	$0.000	Put	0	0		0
6/19/2020	$150.00	$0.000	Put	0	0		0
6/19/2020	$145.00	$0.000	Put	0	0		0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/26/2020 by MarketBeat.com Staff

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NYSE:COOCooper Companies Options Chain and Prices

Adding

Adding

Adding Cooper Companies Inc

Options Chain

Cooper Companies (NYSE:COO) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources