Coherent Corp. (COHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 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 | 18.80 | 21.20 | 0.00 | - | - | 1 | 311.72% |
| COHR240510C00040000 | 2024-04-17 12:06PM EDT | 40.00 | 13.14 | 13.30 | 16.60 | 0.00 | - | - | 1 | 223.44% |
| COHR240510C00041000 | 2024-04-25 10:05AM EDT | 41.00 | 10.90 | 13.60 | 14.10 | 0.00 | - | - | 1 | 187.89% |
| COHR240510C00048000 | 2024-04-18 10:28AM EDT | 48.00 | 5.50 | 5.50 | 8.80 | 0.00 | - | - | 47 | 134.18% |
| COHR240510C00049000 | 2024-04-29 10:37AM EDT | 49.00 | 7.50 | 5.70 | 6.00 | 0.00 | - | 1 | 1 | 86.72% |
| COHR240510C00050000 | 2024-05-08 11:52AM EDT | 50.00 | 5.20 | 4.00 | 5.20 | -3.05 | -36.97% | 2 | 41 | 108.20% |
| COHR240510C00051000 | 2024-04-25 9:35AM EDT | 51.00 | 3.30 | 2.60 | 5.70 | -0.31 | -8.59% | 2 | 100 | 88.67% |
| COHR240510C00052000 | 2024-05-06 2:41PM EDT | 52.00 | 7.10 | 2.30 | 3.10 | 0.00 | - | 2 | 18 | 69.34% |
| COHR240510C00053000 | 2024-05-03 10:59AM EDT | 53.00 | 5.44 | 1.05 | 2.50 | 0.00 | - | 1 | 538 | 76.95% |
| COHR240510C00054000 | 2024-05-07 3:56PM EDT | 54.00 | 1.90 | 1.15 | 1.50 | 0.00 | - | 17 | 459 | 56.74% |
| COHR240510C00055000 | 2024-05-08 2:58PM EDT | 55.00 | 0.48 | 0.35 | 1.05 | -0.87 | -64.44% | 95 | 525 | 60.16% |
| COHR240510C00056000 | 2024-05-08 9:56AM EDT | 56.00 | 0.45 | 0.25 | 0.40 | -0.40 | -47.06% | 16 | 97 | 45.22% |
| COHR240510C00057000 | 2024-05-08 12:12PM EDT | 57.00 | 0.21 | 0.10 | 0.20 | -0.17 | -44.74% | 3 | 200 | 46.09% |
| COHR240510C00058000 | 2024-05-08 2:54PM EDT | 58.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 25 | 193 | 53.52% |
| COHR240510C00059000 | 2024-05-08 9:39AM EDT | 59.00 | 0.07 | 0.05 | 0.25 | -0.10 | -58.82% | 4 | 254 | 64.06% |
| COHR240510C00060000 | 2024-05-08 3:46PM EDT | 60.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 5 | 186 | 63.28% |
| COHR240510C00061000 | 2024-05-08 3:20PM EDT | 61.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 144 | 476 | 72.27% |
| COHR240510C00062000 | 2024-05-08 2:34PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 189 | 353 | 75.00% |
| COHR240510C00063000 | 2024-05-08 12:22PM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 69 | 47 | 82.42% |
| COHR240510C00064000 | 2024-05-08 12:55PM EDT | 64.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 25 | 120 | 89.84% |
| COHR240510C00065000 | 2024-05-08 1:23PM EDT | 65.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 2 | 401 | 97.27% |
| COHR240510C00066000 | 2024-05-07 11:07AM EDT | 66.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 13 | 138 | 104.30% |
| COHR240510C00067000 | 2024-05-08 12:40PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 365 | 100.00% |
| COHR240510C00068000 | 2024-05-08 2:54PM EDT | 68.00 | 0.03 | 0.00 | 0.15 | -0.01 | -25.00% | 10 | 261 | 125.78% |
| COHR240510C00069000 | 2024-05-08 11:17AM EDT | 69.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 26 | 112.50% |
| COHR240510C00070000 | 2024-05-08 11:45AM EDT | 70.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 946 | 174.61% |
| COHR240510C00071000 | 2024-05-08 9:54AM EDT | 71.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 121 | 136.72% |
| COHR240510C00072000 | 2024-05-07 10:59AM EDT | 72.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 78 | 129.69% |
| COHR240510C00075000 | 2024-05-08 12:02PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 17 | 223 | 210.55% |
| COHR240510C00076000 | 2024-05-08 3:51PM EDT | 76.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 6 | 545 | 151.56% |
| COHR240510C00080000 | 2024-05-08 12:02PM EDT | 80.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 135 | 310 | 247.66% |
| COHR240510C00085000 | 2024-05-07 1:42PM EDT | 85.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 30 | 362 | 225.00% |
| COHR240510C00090000 | 2024-05-06 3:24PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 502 | 1,970 | 217.19% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240510P00035000 | 2024-05-03 9:46AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 253.91% |
| COHR240510P00036000 | 2024-05-03 3:22PM EDT | 36.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 20 | 20 | 319.53% |
| COHR240510P00038000 | 2024-05-06 1:41PM EDT | 38.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 34 | 35 | 322.46% |
| COHR240510P00039000 | 2024-05-06 11:10AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 101 | 162.50% |
| COHR240510P00040000 | 2024-05-07 2:35PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 151.56% |
| COHR240510P00041000 | 2024-05-06 11:26AM EDT | 41.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 32 | 155.47% |
| COHR240510P00042000 | 2024-05-07 9:44AM EDT | 42.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 74 | 218.36% |
| COHR240510P00043000 | 2024-05-08 9:33AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 19 | 132.81% |
| COHR240510P00044000 | 2024-05-07 9:34AM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 76 | 95 | 121.88% |
| COHR240510P00045000 | 2024-05-07 10:59AM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 58 | 110.94% |
| COHR240510P00046000 | 2024-05-08 12:36PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 74 | 100.39% |
| COHR240510P00047000 | 2024-05-08 3:18PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 265 | 89 | 89.84% |
| COHR240510P00048000 | 2024-05-08 1:10PM EDT | 48.00 | 0.14 | 0.00 | 0.35 | +0.09 | +180.00% | 4 | 47 | 102.93% |
| COHR240510P00049000 | 2024-05-08 11:17AM EDT | 49.00 | 0.14 | 0.05 | 0.35 | +0.04 | +40.00% | 5 | 107 | 93.36% |
| COHR240510P00050000 | 2024-05-08 10:46AM EDT | 50.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 10 | 219 | 67.38% |
| COHR240510P00051000 | 2024-05-08 1:13PM EDT | 51.00 | 0.20 | 0.05 | 0.20 | +0.08 | +66.67% | 8 | 225 | 58.98% |
| COHR240510P00052000 | 2024-05-07 3:20PM EDT | 52.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 76 | 206 | 49.02% |
| COHR240510P00053000 | 2024-05-08 11:34AM EDT | 53.00 | 0.25 | 0.10 | 0.25 | -0.02 | -7.41% | 33 | 215 | 43.16% |
| COHR240510P00054000 | 2024-05-08 10:40AM EDT | 54.00 | 0.42 | 0.35 | 0.40 | +0.02 | +5.00% | 8 | 128 | 35.35% |
| COHR240510P00055000 | 2024-05-08 1:49PM EDT | 55.00 | 1.05 | 0.75 | 1.55 | +0.29 | +38.16% | 18 | 699 | 50.00% |
| COHR240510P00056000 | 2024-05-08 2:43PM EDT | 56.00 | 1.95 | 0.80 | 2.10 | +0.70 | +56.00% | 6 | 201 | 67.58% |
| COHR240510P00057000 | 2024-05-08 11:56AM EDT | 57.00 | 2.20 | 0.70 | 3.60 | -0.01 | -0.45% | 3 | 75 | 112.31% |
| COHR240510P00058000 | 2024-05-08 1:03PM EDT | 58.00 | 3.60 | 2.50 | 3.40 | +1.33 | +58.59% | 9 | 126 | 47.85% |
| COHR240510P00059000 | 2024-05-08 11:28AM EDT | 59.00 | 4.20 | 3.10 | 5.00 | +0.54 | +14.75% | 25 | 487 | 108.01% |
| COHR240510P00060000 | 2024-05-07 3:12PM EDT | 60.00 | 4.65 | 5.10 | 5.80 | 0.00 | - | 4 | 12 | 74.22% |
| COHR240510P00067000 | 2024-05-03 10:35AM EDT | 67.00 | 11.30 | 11.90 | 13.20 | 0.00 | - | 5 | 5 | 150.59% |
© 2024 Yahoo. All rights reserved.