Coherent Corp. (COHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240510C00055000 | 2024-05-08 2:58PM EDT | 2024-05-10 | 0.48 | 0.50 | 0.65 | -0.87 | -64.44% | 95 | 525 | 39.84% |
| COHR240517C00055000 | 2024-05-08 3:50PM EDT | 2024-05-17 | 1.37 | 1.40 | 1.50 | -0.63 | -31.50% | 14 | 976 | 45.46% |
| COHR240524C00055000 | 2024-05-07 10:48AM EDT | 2024-05-24 | 2.15 | 1.85 | 2.10 | 0.00 | - | 1 | 14 | 47.61% |
| COHR240531C00055000 | 2024-04-15 9:30AM EDT | 2024-05-31 | 4.30 | 1.90 | 2.45 | 0.00 | - | 1 | 4 | 46.31% |
| COHR240607C00055000 | 2024-05-07 12:43PM EDT | 2024-06-07 | 3.42 | 2.15 | 2.85 | 0.00 | - | 1 | 1 | 47.05% |
| COHR240621C00055000 | 2024-05-08 1:20PM EDT | 2024-06-21 | 3.00 | 3.10 | 3.30 | -0.62 | -17.13% | 5 | 1,350 | 44.92% |
| COHR240719C00055000 | 2024-05-07 1:34PM EDT | 2024-07-19 | 4.60 | 4.20 | 4.30 | 0.00 | - | 11 | 255 | 45.53% |
| COHR240816C00055000 | 2024-05-07 2:00PM EDT | 2024-08-16 | 5.90 | 5.60 | 5.90 | 0.00 | - | 11 | 154 | 51.39% |
| COHR241018C00055000 | 2024-05-07 12:56PM EDT | 2024-10-18 | 7.10 | 7.30 | 9.20 | -0.70 | -8.97% | 2 | 182 | 57.62% |
| COHR241115C00055000 | 2024-05-07 2:06PM EDT | 2024-11-15 | 8.90 | 7.80 | 8.80 | 0.00 | - | 20 | 104 | 53.56% |
| COHR241220C00055000 | 2024-05-08 11:17AM EDT | 2024-12-20 | 9.10 | 9.10 | 9.40 | +0.10 | +1.11% | 21 | 153 | 54.88% |
| COHR250117C00055000 | 2024-05-07 1:57PM EDT | 2025-01-17 | 9.80 | 9.60 | 9.90 | -0.10 | -1.01% | 1 | 251 | 54.59% |
| COHR260116C00055000 | 2024-03-13 10:36AM EDT | 2026-01-16 | 22.68 | 16.50 | 17.10 | 0.00 | - | 1 | 29 | 61.04% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240510P00055000 | 2024-05-08 1:49PM EDT | 2024-05-10 | 1.05 | 0.80 | 0.90 | +0.29 | +38.16% | 18 | 699 | 37.31% |
| COHR240517P00055000 | 2024-05-08 10:47AM EDT | 2024-05-17 | 1.65 | 1.60 | 1.75 | -0.05 | -2.94% | 22 | 1,033 | 44.04% |
| COHR240524P00055000 | 2024-04-05 10:48AM EDT | 2024-05-24 | 3.77 | 3.20 | 3.50 | 0.00 | - | 1 | 1 | 67.77% |
| COHR240531P00055000 | 2024-05-06 10:26AM EDT | 2024-05-31 | 2.67 | 1.35 | 3.10 | 0.00 | - | 1 | 2 | 52.59% |
| COHR240614P00055000 | 2024-05-03 10:03AM EDT | 2024-06-14 | 4.31 | 2.25 | 3.60 | 0.00 | - | 1 | 1 | 48.88% |
| COHR240621P00055000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 3.10 | 3.10 | 3.30 | +0.10 | +3.33% | 13 | 821 | 41.02% |
| COHR240719P00055000 | 2024-05-07 1:34PM EDT | 2024-07-19 | 3.80 | 3.90 | 4.10 | 0.00 | - | 13 | 142 | 40.41% |
| COHR240816P00055000 | 2024-05-07 3:48PM EDT | 2024-08-16 | 5.00 | 5.10 | 5.40 | 0.00 | - | 25 | 103 | 45.72% |
| COHR241018P00055000 | 2024-05-07 12:19PM EDT | 2024-10-18 | 5.99 | 6.40 | 6.70 | 0.00 | - | 5 | 74 | 44.82% |
| COHR241115P00055000 | 2024-05-01 1:30PM EDT | 2024-11-15 | 8.90 | 7.20 | 8.50 | 0.00 | - | 1 | 71 | 52.94% |
| COHR241220P00055000 | 2024-05-07 3:05PM EDT | 2024-12-20 | 7.60 | 7.70 | 8.00 | 0.00 | - | 2 | 22 | 45.74% |
| COHR250117P00055000 | 2024-04-26 11:56AM EDT | 2025-01-17 | 8.80 | 8.00 | 8.30 | 0.00 | - | 2 | 120 | 44.82% |
| COHR260116P00055000 | 2024-05-07 2:25PM EDT | 2026-01-16 | 11.90 | 11.70 | 12.40 | 0.00 | - | 11 | 175 | 43.59% |
© 2024 Yahoo. All rights reserved.