Coherent Corp. (COHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240621C00015000 | 2023-10-09 3:37PM EDT | 15.00 | 17.00 | 20.00 | 20.50 | 0.00 | - | 2 | 33 | 0.00% |
| COHR240621C00017500 | 2023-10-16 9:54AM EDT | 17.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COHR240621C00020000 | 2024-03-01 12:41PM EDT | 20.00 | 42.50 | 38.80 | 43.50 | 0.00 | - | 2 | 9 | 360.84% |
| COHR240621C00022500 | 2023-11-02 10:14AM EDT | 22.50 | 10.30 | 16.30 | 17.20 | 0.00 | - | 5 | 18 | 0.00% |
| COHR240621C00025000 | 2024-02-12 10:46AM EDT | 25.00 | 38.03 | 35.70 | 39.30 | 0.00 | - | 1 | 237 | 342.68% |
| COHR240621C00030000 | 2024-05-13 12:41PM EDT | 30.00 | 24.79 | 26.50 | 30.40 | 0.00 | - | 1 | 233 | 129.69% |
| COHR240621C00035000 | 2024-05-16 1:00PM EDT | 35.00 | 24.52 | 22.90 | 25.40 | 0.00 | - | 5 | 643 | 137.21% |
| COHR240621C00040000 | 2024-05-13 12:41PM EDT | 40.00 | 14.92 | 16.90 | 20.40 | 0.00 | - | 1 | 1,261 | 89.75% |
| COHR240621C00045000 | 2024-05-17 11:29AM EDT | 45.00 | 14.58 | 12.00 | 15.60 | +3.52 | +31.83% | 1 | 636 | 71.88% |
| COHR240621C00050000 | 2024-05-17 1:24PM EDT | 50.00 | 9.10 | 8.50 | 10.80 | +0.16 | +1.79% | 3 | 4,186 | 67.90% |
| COHR240621C00055000 | 2024-05-17 3:34PM EDT | 55.00 | 4.70 | 4.50 | 4.80 | -1.40 | -22.95% | 11 | 1,386 | 43.26% |
| COHR240621C00060000 | 2024-05-17 3:59PM EDT | 60.00 | 2.01 | 1.90 | 2.05 | -0.39 | -16.25% | 516 | 1,583 | 40.19% |
| COHR240621C00065000 | 2024-05-17 3:33PM EDT | 65.00 | 0.68 | 0.60 | 0.75 | -0.41 | -37.61% | 480 | 2,514 | 40.36% |
| COHR240621C00070000 | 2024-05-17 1:16PM EDT | 70.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 27 | 2,182 | 43.16% |
| COHR240621C00075000 | 2024-05-07 12:19PM EDT | 75.00 | 0.24 | 0.10 | 0.75 | 0.00 | - | 7 | 2,443 | 59.18% |
| COHR240621C00080000 | 2024-05-14 3:30PM EDT | 80.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 11 | 858 | 59.77% |
| COHR240621C00085000 | 2024-05-03 12:47PM EDT | 85.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 81 | 82.32% |
| COHR240621C00090000 | 2024-04-10 11:27AM EDT | 90.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 62.11% |
| COHR240621C00095000 | 2024-05-17 11:00AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 668 | 63.28% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240621P00015000 | 2024-02-16 11:34AM EDT | 15.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 285.94% |
| COHR240621P00017500 | 2024-02-06 12:30PM EDT | 17.50 | 0.06 | 0.00 | 1.25 | 0.00 | - | 4 | 36 | 255.08% |
| COHR240621P00020000 | 2024-03-12 12:57PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 186 | 149.22% |
| COHR240621P00022500 | 2024-04-02 11:56AM EDT | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| COHR240621P00025000 | 2024-05-07 11:07AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 25 | 651 | 132.03% |
| COHR240621P00030000 | 2024-05-07 1:52PM EDT | 30.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 10 | 503 | 112.89% |
| COHR240621P00035000 | 2024-05-07 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 738 | 96.29% |
| COHR240621P00040000 | 2024-05-17 9:49AM EDT | 40.00 | 0.02 | 0.05 | 0.20 | 0.00 | - | 2 | 953 | 66.41% |
| COHR240621P00045000 | 2024-05-15 3:31PM EDT | 45.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 3,093 | 50.00% |
| COHR240621P00050000 | 2024-05-17 2:56PM EDT | 50.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 46 | 1,279 | 40.23% |
| COHR240621P00055000 | 2024-05-17 3:54PM EDT | 55.00 | 1.20 | 1.15 | 1.30 | +0.20 | +20.00% | 551 | 903 | 37.31% |
| COHR240621P00060000 | 2024-05-17 2:30PM EDT | 60.00 | 3.60 | 3.40 | 3.70 | +0.10 | +2.86% | 176 | 500 | 37.04% |
| COHR240621P00065000 | 2024-05-15 10:07AM EDT | 65.00 | 8.40 | 6.10 | 8.60 | 0.00 | - | 1 | 238 | 57.84% |
| COHR240621P00070000 | 2024-05-06 11:00AM EDT | 70.00 | 13.40 | 11.40 | 13.30 | 0.00 | - | 7 | 112 | 69.80% |
| COHR240621P00075000 | 2024-03-05 3:50PM EDT | 75.00 | 12.90 | 16.40 | 18.90 | 0.00 | - | 2 | 5 | 69.48% |
| COHR240621P00080000 | 2024-02-23 11:29AM EDT | 80.00 | 21.80 | 17.50 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.