Coherent Corp. (COHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240510C00035000 | 2024-04-22 3:54PM EDT | 35.00 | 16.45 | 20.10 | 22.90 | 0.00 | - | - | 1 | 320.61% |
| COHR240510C00040000 | 2024-04-17 12:06PM EDT | 40.00 | 13.14 | 14.80 | 17.40 | 0.00 | - | - | 1 | 217.68% |
| COHR240510C00041000 | 2024-04-25 10:05AM EDT | 41.00 | 10.90 | 15.40 | 17.20 | 0.00 | - | - | 1 | 198.63% |
| COHR240510C00048000 | 2024-04-18 10:28AM EDT | 48.00 | 5.50 | 7.60 | 9.90 | 0.00 | - | - | 47 | 85.74% |
| COHR240510C00049000 | 2024-04-29 10:37AM EDT | 49.00 | 7.50 | 8.30 | 9.90 | 0.00 | - | 1 | 1 | 149.90% |
| COHR240510C00050000 | 2024-05-03 3:52PM EDT | 50.00 | 8.25 | 7.60 | 7.90 | +1.15 | +16.20% | 20 | 21 | 122.51% |
| COHR240510C00051000 | 2024-04-25 9:35AM EDT | 51.00 | 3.61 | 5.60 | 8.30 | 0.00 | - | 15 | 100 | 119.14% |
| COHR240510C00052000 | 2024-05-03 1:21PM EDT | 52.00 | 6.17 | 6.20 | 7.90 | +0.67 | +12.18% | 12 | 13 | 148.29% |
| COHR240510C00053000 | 2024-05-03 10:59AM EDT | 53.00 | 5.44 | 5.50 | 6.00 | +1.44 | +36.00% | 1 | 538 | 123.68% |
| COHR240510C00054000 | 2024-05-03 3:58PM EDT | 54.00 | 5.04 | 4.90 | 5.20 | +1.14 | +29.23% | 6 | 453 | 120.02% |
| COHR240510C00055000 | 2024-05-03 12:02PM EDT | 55.00 | 4.50 | 4.40 | 4.60 | +0.57 | +14.50% | 18 | 506 | 120.12% |
| COHR240510C00056000 | 2024-05-03 12:04PM EDT | 56.00 | 4.00 | 3.80 | 4.10 | +0.47 | +13.31% | 35 | 76 | 118.85% |
| COHR240510C00057000 | 2024-05-03 12:46PM EDT | 57.00 | 3.60 | 3.40 | 3.60 | +0.93 | +34.83% | 1 | 55 | 119.43% |
| COHR240510C00058000 | 2024-05-03 3:52PM EDT | 58.00 | 2.75 | 3.00 | 3.20 | +0.76 | +38.19% | 11 | 16 | 120.22% |
| COHR240510C00059000 | 2024-05-03 3:46PM EDT | 59.00 | 2.59 | 2.60 | 2.75 | +1.14 | +78.62% | 80 | 129 | 118.95% |
| COHR240510C00060000 | 2024-05-03 3:52PM EDT | 60.00 | 2.50 | 2.25 | 2.80 | +0.51 | +25.63% | 24 | 57 | 125.49% |
| COHR240510C00061000 | 2024-05-03 3:42PM EDT | 61.00 | 1.85 | 1.90 | 2.75 | +0.14 | +8.19% | 3 | 3 | 129.39% |
| COHR240510C00062000 | 2024-05-03 11:01AM EDT | 62.00 | 1.63 | 1.60 | 2.45 | +0.08 | +5.16% | 4 | 238 | 128.96% |
| COHR240510C00063000 | 2024-04-26 12:57PM EDT | 63.00 | 1.47 | 1.35 | 2.20 | +0.27 | +22.50% | 1 | 5 | 129.20% |
| COHR240510C00064000 | 2024-05-03 3:46PM EDT | 64.00 | 1.19 | 1.15 | 1.45 | +0.50 | +72.46% | 84 | 7 | 119.58% |
| COHR240510C00065000 | 2024-05-03 3:40PM EDT | 65.00 | 1.03 | 0.80 | 1.15 | +0.34 | +49.28% | 22 | 43 | 113.67% |
| COHR240510C00066000 | 2024-05-03 11:18AM EDT | 66.00 | 0.92 | 0.80 | 1.00 | -0.03 | -3.16% | 1 | 7 | 117.48% |
| COHR240510C00067000 | 2024-05-03 3:24PM EDT | 67.00 | 0.74 | 0.70 | 0.90 | +0.29 | +64.44% | 26 | 3 | 119.43% |
| COHR240510C00068000 | 2024-05-03 3:24PM EDT | 68.00 | 0.63 | 0.60 | 0.85 | +0.11 | +21.15% | 15 | 0 | 122.07% |
| COHR240510C00069000 | 2024-05-03 3:38PM EDT | 69.00 | 0.55 | 0.50 | 1.65 | -1.29 | -70.11% | 16 | 1 | 146.09% |
| COHR240510C00070000 | 2024-05-03 3:09PM EDT | 70.00 | 0.45 | 0.40 | 0.65 | 0.00 | - | 5 | 10 | 122.46% |
| COHR240510C00071000 | 2024-03-28 3:06PM EDT | 71.00 | 2.30 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 121.29% |
| COHR240510C00072000 | 2024-04-26 9:30AM EDT | 72.00 | 0.20 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 122.66% |
| COHR240510C00075000 | 2024-05-03 10:27AM EDT | 75.00 | 0.26 | 0.20 | 0.55 | +0.02 | +8.33% | 7 | 4 | 137.70% |
| COHR240510C00085000 | 2024-04-15 11:08AM EDT | 85.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | - | 10 | 208.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240510P00038000 | 2024-04-23 10:13AM EDT | 38.00 | 0.10 | 0.05 | 1.85 | 0.00 | - | - | 1 | 246.58% |
| COHR240510P00040000 | 2024-05-03 2:59PM EDT | 40.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 3 | 3 | 126.17% |
| COHR240510P00041000 | 2024-05-02 12:34PM EDT | 41.00 | 0.12 | 0.10 | 2.15 | 0.00 | - | 2 | 28 | 221.97% |
| COHR240510P00042000 | 2024-04-30 2:38PM EDT | 42.00 | 0.18 | 0.10 | 1.95 | 0.00 | - | 1 | 13 | 203.42% |
| COHR240510P00044000 | 2024-05-01 11:08AM EDT | 44.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 4 | 10 | 123.83% |
| COHR240510P00045000 | 2024-05-03 3:51PM EDT | 45.00 | 1.36 | 0.30 | 0.45 | +1.01 | +288.57% | 37 | 11 | 124.22% |
| COHR240510P00046000 | 2024-05-03 3:28PM EDT | 46.00 | 0.46 | 0.35 | 0.50 | -0.21 | -31.34% | 24 | 2 | 118.95% |
| COHR240510P00047000 | 2024-05-03 3:25PM EDT | 47.00 | 0.59 | 0.50 | 0.70 | -0.11 | -15.71% | 2 | 11 | 121.48% |
| COHR240510P00048000 | 2024-05-03 3:21PM EDT | 48.00 | 0.77 | 0.65 | 0.80 | -0.08 | -9.41% | 3 | 7 | 118.95% |
| COHR240510P00049000 | 2024-05-03 3:55PM EDT | 49.00 | 0.93 | 0.80 | 1.05 | -0.48 | -34.04% | 2 | 6 | 118.95% |
| COHR240510P00050000 | 2024-05-03 3:21PM EDT | 50.00 | 1.16 | 1.05 | 1.30 | -0.04 | -3.33% | 26 | 101 | 119.63% |
| COHR240510P00051000 | 2024-05-03 1:38PM EDT | 51.00 | 1.50 | 1.25 | 1.50 | -0.25 | -14.29% | 2 | 58 | 116.50% |
| COHR240510P00052000 | 2024-05-03 3:58PM EDT | 52.00 | 1.72 | 0.65 | 1.80 | -0.48 | -21.82% | 20 | 73 | 98.44% |
| COHR240510P00053000 | 2024-05-03 3:53PM EDT | 53.00 | 2.08 | 1.00 | 3.30 | -0.34 | -14.05% | 21 | 188 | 120.46% |
| COHR240510P00054000 | 2024-05-03 3:56PM EDT | 54.00 | 2.47 | 2.20 | 2.50 | -0.53 | -17.67% | 21 | 63 | 113.53% |
| COHR240510P00055000 | 2024-05-03 2:39PM EDT | 55.00 | 3.00 | 2.80 | 3.00 | -0.34 | -10.18% | 60 | 103 | 117.19% |
| COHR240510P00056000 | 2024-05-03 3:12PM EDT | 56.00 | 3.60 | 3.30 | 3.50 | -0.22 | -5.76% | 54 | 68 | 117.58% |
| COHR240510P00057000 | 2024-05-03 3:09PM EDT | 57.00 | 4.05 | 3.80 | 4.00 | -0.55 | -11.96% | 6 | 67 | 116.50% |
| COHR240510P00058000 | 2024-05-03 2:05PM EDT | 58.00 | 4.60 | 4.40 | 4.60 | -2.11 | -31.45% | 19 | 2 | 117.33% |
| COHR240510P00059000 | 2024-04-16 3:11PM EDT | 59.00 | 7.47 | 5.00 | 5.30 | 0.00 | - | 1 | 455 | 118.46% |
| COHR240510P00060000 | 2024-04-22 11:33AM EDT | 60.00 | 10.45 | 5.60 | 5.90 | 0.00 | - | 1 | 1 | 116.65% |
© 2024 Yahoo. All rights reserved.