Stocks Options

LAST PRICE
77.5500
TODAY'S CHANGE (%)
Trending Up1.7800 (2.3492%)

Bid / Lots
76.8600/ 1
Ask / Lots
78.0900/ 1
Open / Previous Close
75.6100 / 75.7700
Day Range
Low 75.6100
High 77.6700
52 Week Range
Low 41.7400
High 78.5400
Volume
389,231
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 25.142

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COOPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	COOPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
COOPIn the Money	$32.80In the Money	$37.00In the Money	$36.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$30.00	COOPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COOPIn the Money	$21.80In the Money	$22.30In the Money	$21.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$32.50	COOPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
COOPIn the Money	$23.30In the Money	$24.20In the Money	$23.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$35.00	COOPOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.36Out of the Money	$0.00Out of the Money	150Out of the Money	---Out of the Money
COOPIn the Money	$19.40In the Money	$20.10In the Money	$20.40In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$37.50	COOPOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
COOPIn the Money	$17.30In the Money	$17.80In the Money	$18.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$40.00	COOPOut of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.30Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
COOPIn the Money	$15.60In the Money	$17.30In the Money	$17.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$42.50	COOPOut of the Money	---Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money
COOPIn the Money	$13.70In the Money	$14.30In the Money	$14.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$45.00	COOPOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
COOPIn the Money	$16.50In the Money	$21.30In the Money	$18.22In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$47.50	COOPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money
COOPIn the Money	$17.90In the Money	$18.80In the Money	$18.05In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$50.00	COOPOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
COOPIn the Money	$12.90In the Money	$14.20In the Money	$13.50In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$52.50	COOPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.36Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money
COOPIn the Money	$20.20In the Money	$24.50In the Money	$22.39In the Money	$0.00In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$55.00	COOPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
COOPIn the Money	$17.50In the Money	$21.70In the Money	$19.00In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$57.50	COOPOut of the Money	---Out of the Money	$0.65Out of the Money	$0.35Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
COOPIn the Money	$14.10In the Money	$18.40In the Money	$15.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$60.00	COOPOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
COOPIn the Money	$12.90In the Money	$16.90In the Money	$14.44In the Money	$0.00In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$62.50	COOPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.36Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
COOPIn the Money	$11.20In the Money	$13.90In the Money	$10.44In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$65.00	COOPOut of the Money	$0.05Out of the Money	$1.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
COOPIn the Money	$8.10In the Money	$12.50In the Money	$10.05In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$67.50	COOPOut of the Money	$0.10Out of the Money	$0.55Out of the Money	$0.15Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
COOPIn the Money	$4.70In the Money	$7.90In the Money	$6.14In the Money	$0.81In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$70.00	COOPOut of the Money	---Out of the Money	$0.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
COOPIn the Money	$2.50In the Money	$6.00In the Money	$4.31In the Money	$0.31In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$72.50	COOPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
COOPIn the Money	$0.55In the Money	$3.00In the Money	$2.58In the Money	$1.53In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$75.00	COOPNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.19Near the Money	3Near the Money	---Near the Money
COOPUnderlying issue's last price	---Underlying issue's last price	$0.45Underlying issue's last price	$0.05Underlying issue's last price	$-0.05Underlying issue's last price	26Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$77.50Underlying issue's last price	COOPUnderlying issue's last price	$1.20Underlying issue's last price	$1.40Underlying issue's last price	$1.75Underlying issue's last price	$0.00Underlying issue's last price	18Underlying issue's last price	---Underlying issue's last price
COOPNear the Money	---Near the Money	$0.40Near the Money	$0.05Near the Money	$0.00Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$80.00	COOPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	$0.55Out of the Money	$0.22Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.50	COOPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.37Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	COOPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	COOPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	COOPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	COOPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	COOPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Mr Cooper Group Inc
NASDAQ:COOPUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)