Stocks Options

LAST PRICE
78.6500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
78.2500/ 2
Ask / Lots
80.6000/ 1
Open / Previous Close
78.3400 / 78.6500
Day Range
Low 77.5350
High 79.3000
52 Week Range
Low 41.7400
High 81.9800
Volume
465,765
below 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 25.092

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
COOPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3,464Out of the Money
COOPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
COOPIn the Money	---In the Money	---In the Money	$51.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	1,012Out of the Money
COOPIn the Money	---In the Money	---In the Money	$17.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$32.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
COOPIn the Money	---In the Money	---In the Money	$18.57In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$35.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
COOPIn the Money	---In the Money	---In the Money	$19.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$37.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
COOPIn the Money	---In the Money	---In the Money	$25.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$40.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,767Out of the Money
COOPIn the Money	---In the Money	---In the Money	$14.24In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$42.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COOPIn the Money	---In the Money	---In the Money	$30.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$45.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
COOPIn the Money	---In the Money	---In the Money	$15.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$47.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
COOPIn the Money	---In the Money	---In the Money	$30.01In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$50.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
COOPIn the Money	---In the Money	---In the Money	$12.70In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$52.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
COOPIn the Money	---In the Money	---In the Money	$24.50In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$55.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
COOPIn the Money	---In the Money	---In the Money	$12.10In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$57.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
COOPIn the Money	---In the Money	---In the Money	$23.02In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$60.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
COOPIn the Money	---In the Money	---In the Money	$20.15In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$62.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
COOPIn the Money	---In the Money	---In the Money	$18.60In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$65.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
COOPIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$67.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
COOPIn the Money	---In the Money	---In the Money	$14.00In the Money	$0.00In the Money	---In the Money	156In the Money	Filter Table By Strike Price of$70.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
COOPIn the Money	---In the Money	---In the Money	$11.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$72.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
COOPIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$75.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
COOPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$10.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$77.50Underlying issue's last price	COOPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	103Underlying issue's last price
COOPNear the Money	---Near the Money	---Near the Money	$8.50Near the Money	$0.00Near the Money	---Near the Money	480Near the Money	Filter Table By Strike Price of$80.00	COOPIn the Money	---In the Money	---In the Money	$9.10In the Money	$0.00In the Money	---In the Money	5In the Money
COOPOut of the Money	---Out of the Money	---Out of the Money	$7.33Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$82.50	COOPIn the Money	---In the Money	---In the Money	$13.90In the Money	$0.00In the Money	---In the Money	1In the Money
COOPOut of the Money	---Out of the Money	---Out of the Money	$6.30Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$85.00	COOPIn the Money	---In the Money	---In the Money	$12.40In the Money	$0.00In the Money	---In the Money	1In the Money
COOPOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.50	COOPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	---Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$90.00	COOPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	---Out of the Money	$3.71Out of the Money	$0.00Out of the Money	---Out of the Money	278Out of the Money	Filter Table By Strike Price of$95.00	COOPIn the Money	---In the Money	---In the Money	$16.55In the Money	$0.00In the Money	---In the Money	7In the Money
COOPOut of the Money	---Out of the Money	---Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money	Filter Table By Strike Price of$100.00	COOPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$105.00	COOPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	COOPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$115.00	COOPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)