Stocks Options

LAST PRICE
82.6100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
33.0500/ 2
Ask / Lots
131.3400/ 1
Open / Previous Close
0.0000 / 82.6100
Day Range
---
52 Week Range
Low 47.8100
High 85.1700
Volume
---
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 24.386

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	99Out 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	$0.00Out 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	$59.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	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$27.50	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	$46.53In 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	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
COOPIn the Money	---In the Money	---In the Money	$26.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$32.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COOPIn the Money	---In the Money	---In the Money	$23.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$35.00	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	$20.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.50	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	$12.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$40.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	766Out 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$42.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
COOPIn the Money	---In the Money	---In the Money	$26.80In 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	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COOPIn the Money	---In the Money	---In the Money	$12.20In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$47.50	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	117Out of the Money
COOPIn the Money	---In the Money	---In the Money	$34.02In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$50.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
COOPIn the Money	---In the Money	---In the Money	$17.17In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$52.50	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	139Out of the Money
COOPIn the Money	---In the Money	---In the Money	$14.97In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$55.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
COOPIn the Money	---In the Money	---In the Money	$15.70In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$57.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	628Out of the Money
COOPIn the Money	---In the Money	---In the Money	$21.95In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$60.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
COOPIn the Money	---In the Money	---In the Money	$20.68In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$62.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.27Out 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	$19.24In the Money	$0.00In the Money	---In the Money	279In the Money	Filter Table By Strike Price of$65.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out 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	$16.00In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$67.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
COOPIn the Money	---In the Money	---In the Money	$12.30In the Money	$0.00In the Money	---In the Money	1,005In the Money	Filter Table By Strike Price of$70.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
COOPIn the Money	---In the Money	---In the Money	$10.37In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$72.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
COOPIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1,506In the Money	Filter Table By Strike Price of$75.00	COOPOut of the Money	---Out of the Money	---Out of the Money	$1.23Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
COOPIn the Money	---In the Money	---In the Money	$6.45In the Money	$0.00In the Money	---In the Money	225In the Money	Filter Table By Strike Price of$77.50	COOPOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	529Out of the Money
COOPIn the Money	---In the Money	---In the Money	$2.10In the Money	$0.00In the Money	---In the Money	159In the Money	Filter Table By Strike Price of$80.00	COOPNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	53Near the Money
COOPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	52Underlying issue's last price	Filter Table By Strike Price of$82.50Underlying issue's last price	COOPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	49Underlying issue's last price
COOPNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	109Near the Money	Filter Table By Strike Price of$85.00	COOPIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	37In the Money
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	33Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$90.00	COOPIn the Money	---In the Money	---In the Money	$15.53In the Money	$0.00In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$92.50	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	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$95.00	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$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	$0.00Out of the Money	$0.00Out 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	$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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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
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$120.00	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 June 21, 2024)

Put Options (expires Friday June 21, 2024)