Coherent Corp. (COHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR260116C00017500 | 2024-05-15 12:08PM EDT | 17.50 | 41.38 | 40.00 | 45.00 | 0.00 | - | 1 | 5 | 80.59% |
| COHR260116C00020000 | 2024-05-08 9:58AM EDT | 20.00 | 36.80 | 38.00 | 43.00 | 0.00 | - | 1 | 2 | 78.22% |
| COHR260116C00025000 | 2023-10-04 3:51PM EDT | 25.00 | 13.50 | 12.50 | 16.30 | 0.00 | - | 1 | 2 | 0.00% |
| COHR260116C00030000 | 2024-04-02 10:07AM EDT | 30.00 | 33.96 | 29.10 | 30.10 | 0.00 | - | 1 | 429 | 49.13% |
| COHR260116C00035000 | 2024-05-08 12:00PM EDT | 35.00 | 27.00 | 28.20 | 29.70 | 0.00 | - | 3 | 55 | 63.73% |
| COHR260116C00040000 | 2024-05-07 2:35PM EDT | 40.00 | 23.87 | 24.80 | 27.70 | 0.00 | - | 2 | 30 | 63.94% |
| COHR260116C00045000 | 2024-04-09 3:06PM EDT | 45.00 | 23.40 | 18.20 | 22.50 | 0.00 | - | 100 | 139 | 58.25% |
| COHR260116C00050000 | 2024-05-16 1:43PM EDT | 50.00 | 20.45 | 18.70 | 21.90 | 0.00 | - | 5 | 117 | 58.60% |
| COHR260116C00055000 | 2024-05-16 9:34AM EDT | 55.00 | 17.55 | 16.60 | 19.40 | 0.00 | - | 1 | 31 | 57.57% |
| COHR260116C00060000 | 2024-05-16 11:51AM EDT | 60.00 | 16.50 | 12.60 | 16.60 | 0.00 | - | 1 | 33 | 51.97% |
| COHR260116C00065000 | 2024-05-16 3:07PM EDT | 65.00 | 14.80 | 12.50 | 15.00 | 0.00 | - | 5 | 178 | 54.68% |
| COHR260116C00070000 | 2024-05-16 1:55PM EDT | 70.00 | 11.87 | 9.80 | 11.80 | 0.00 | - | 1 | 277 | 52.94% |
| COHR260116C00075000 | 2024-05-16 1:31PM EDT | 75.00 | 10.40 | 9.80 | 10.30 | 0.00 | - | 3 | 5,746 | 51.32% |
| COHR260116C00080000 | 2024-05-07 12:15PM EDT | 80.00 | 9.30 | 6.60 | 11.00 | 0.00 | - | 144 | 218 | 50.85% |
| COHR260116C00085000 | 2024-04-22 10:21AM EDT | 85.00 | 6.60 | 5.00 | 8.00 | 0.00 | - | 1 | 174 | 51.45% |
| COHR260116C00090000 | 2024-05-10 3:06PM EDT | 90.00 | 6.00 | 4.00 | 8.10 | 0.00 | - | 1 | 60 | 54.79% |
| COHR260116C00095000 | 2024-05-17 3:19PM EDT | 95.00 | 5.80 | 5.10 | 6.80 | -0.15 | -2.52% | 1 | 343 | 52.94% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR260116P00015000 | 2024-02-06 10:36AM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| COHR260116P00017500 | 2024-04-19 12:21PM EDT | 17.50 | 0.95 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 63.87% |
| COHR260116P00020000 | 2024-04-10 2:04PM EDT | 20.00 | 0.65 | 0.30 | 2.05 | 0.00 | - | 1 | 19 | 63.21% |
| COHR260116P00025000 | 2024-03-27 3:41PM EDT | 25.00 | 1.53 | 1.65 | 2.25 | 0.00 | - | 1 | 7 | 59.81% |
| COHR260116P00030000 | 2024-05-10 3:29PM EDT | 30.00 | 2.45 | 1.00 | 2.90 | 0.00 | - | 2 | 85 | 56.52% |
| COHR260116P00035000 | 2024-05-13 10:22AM EDT | 35.00 | 3.30 | 2.30 | 4.20 | 0.00 | - | 1 | 126 | 54.38% |
| COHR260116P00040000 | 2024-05-13 9:30AM EDT | 40.00 | 5.10 | 3.70 | 5.90 | 0.00 | - | 2 | 39 | 53.10% |
| COHR260116P00045000 | 2024-05-17 11:53AM EDT | 45.00 | 5.40 | 4.80 | 7.80 | -0.09 | -1.64% | 8 | 48 | 51.50% |
| COHR260116P00050000 | 2024-05-17 1:31PM EDT | 50.00 | 7.50 | 6.60 | 8.10 | +0.14 | +1.90% | 1 | 826 | 42.73% |
| COHR260116P00055000 | 2024-05-07 2:25PM EDT | 55.00 | 11.90 | 8.00 | 12.00 | 0.00 | - | 11 | 175 | 47.13% |
| COHR260116P00060000 | 2024-05-06 2:27PM EDT | 60.00 | 14.60 | 11.80 | 14.60 | 0.00 | - | 10 | 499 | 45.54% |
| COHR260116P00065000 | 2024-03-07 10:45AM EDT | 65.00 | 16.50 | 17.80 | 20.30 | 0.00 | - | 25 | 123 | 53.62% |
| COHR260116P00070000 | 2024-03-01 2:35PM EDT | 70.00 | 19.13 | 18.30 | 20.20 | 0.00 | - | 5 | 7 | 41.37% |
| COHR260116P00075000 | 2024-02-20 11:49AM EDT | 75.00 | 23.70 | 22.00 | 25.00 | 0.00 | - | - | 1 | 44.91% |
| COHR260116P00080000 | 2024-04-02 10:34AM EDT | 80.00 | 28.40 | 28.70 | 31.10 | 0.00 | - | - | 1 | 52.35% |
| COHR260116P00095000 | 2024-04-12 9:33AM EDT | 95.00 | 42.10 | 39.50 | 43.00 | 0.00 | - | 1 | 1 | 50.57% |
© 2024 Yahoo. All rights reserved.