Coherent Corp. (COHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240816C00030000 | 2024-04-19 10:39AM EDT | 30.00 | 20.96 | 27.20 | 30.80 | 0.00 | - | 2 | 2 | 100.20% |
| COHR240816C00040000 | 2024-04-24 3:11PM EDT | 40.00 | 14.40 | 17.10 | 20.40 | 0.00 | - | 16 | 101 | 57.72% |
| COHR240816C00045000 | 2024-05-03 2:54PM EDT | 45.00 | 14.40 | 14.20 | 16.50 | 0.00 | - | 115 | 114 | 68.07% |
| COHR240816C00050000 | 2024-05-17 2:32PM EDT | 50.00 | 10.60 | 10.10 | 10.80 | -1.76 | -14.24% | 7 | 59 | 51.07% |
| COHR240816C00055000 | 2024-05-16 10:38AM EDT | 55.00 | 8.20 | 7.20 | 7.50 | 0.00 | - | 6 | 142 | 50.54% |
| COHR240816C00060000 | 2024-05-17 2:58PM EDT | 60.00 | 4.85 | 4.70 | 4.90 | -0.95 | -16.38% | 7 | 204 | 49.59% |
| COHR240816C00065000 | 2024-05-17 2:23PM EDT | 65.00 | 3.00 | 2.95 | 3.20 | -0.61 | -16.90% | 6 | 160 | 49.55% |
| COHR240816C00070000 | 2024-05-17 2:14PM EDT | 70.00 | 1.85 | 1.80 | 1.95 | -0.20 | -9.76% | 23 | 1,256 | 48.68% |
| COHR240816C00075000 | 2024-05-16 11:59AM EDT | 75.00 | 1.49 | 1.05 | 1.20 | 0.00 | - | 51 | 125 | 48.78% |
| COHR240816C00080000 | 2024-05-07 9:41AM EDT | 80.00 | 0.94 | 0.60 | 0.75 | 0.00 | - | 2 | 53 | 49.32% |
| COHR240816C00085000 | 2024-05-17 2:57PM EDT | 85.00 | 0.43 | 0.30 | 0.50 | -0.42 | -49.41% | 5 | 66 | 50.59% |
| COHR240816C00090000 | 2024-04-29 12:21PM EDT | 90.00 | 0.60 | 0.10 | 0.60 | 0.00 | - | 2 | 141 | 52.15% |
| COHR240816C00095000 | 2024-05-07 1:33PM EDT | 95.00 | 0.19 | 0.05 | 1.00 | 0.00 | - | 10 | 92 | 61.82% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240816P00035000 | 2024-05-15 9:49AM EDT | 35.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 66.60% |
| COHR240816P00040000 | 2024-05-15 3:31PM EDT | 40.00 | 0.42 | 0.30 | 0.50 | 0.00 | - | 1 | 58 | 51.76% |
| COHR240816P00045000 | 2024-05-15 3:57PM EDT | 45.00 | 1.03 | 0.75 | 0.95 | 0.00 | - | 3 | 95 | 49.29% |
| COHR240816P00050000 | 2024-05-17 9:30AM EDT | 50.00 | 1.75 | 1.70 | 1.90 | +0.15 | +9.37% | 5 | 30 | 46.29% |
| COHR240816P00055000 | 2024-05-17 11:54AM EDT | 55.00 | 3.20 | 3.30 | 3.60 | -0.30 | -8.57% | 7 | 101 | 44.82% |
| COHR240816P00060000 | 2024-05-10 10:00AM EDT | 60.00 | 8.20 | 5.80 | 6.00 | 0.00 | - | 2 | 71 | 42.91% |
| COHR240816P00065000 | 2024-05-15 3:27PM EDT | 65.00 | 9.50 | 9.00 | 9.20 | 0.00 | - | 1 | 207 | 41.43% |
| COHR240816P00070000 | 2024-05-17 10:36AM EDT | 70.00 | 11.80 | 11.30 | 14.50 | -2.10 | -15.11% | 10 | 21 | 55.71% |
| COHR240816P00075000 | 2024-04-30 11:29AM EDT | 75.00 | 20.30 | 15.70 | 18.30 | 0.00 | - | 1 | 4 | 51.78% |
| COHR240816P00080000 | 2024-04-05 11:57AM EDT | 80.00 | 23.10 | 22.80 | 24.70 | 0.00 | - | 1 | 0 | 65.31% |
© 2024 Yahoo. All rights reserved.