UK markets closed
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.57 +0.31 (+0.39%) GOLD FUTURES
2,340.30 +18.00 (+0.78%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
49,889.32 +788.77 (+1.61%)
Coherent Corp. (COHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 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 | 21.70 | 0.00 | - | - | 1 | 471.09% |
| COHR240510C00040000 | 2024-04-17 12:06PM EDT | 40.00 | 13.14 | 12.90 | 15.90 | 0.00 | - | - | 1 | 440.23% |
| COHR240510C00041000 | 2024-04-25 10:05AM EDT | 41.00 | 10.90 | 12.30 | 15.10 | 0.00 | - | - | 1 | 236.72% |
| COHR240510C00048000 | 2024-04-18 10:28AM EDT | 48.00 | 5.50 | 5.00 | 8.40 | 0.00 | - | - | 47 | 124.61% |
| COHR240510C00049000 | 2024-04-29 10:37AM EDT | 49.00 | 7.50 | 4.20 | 7.40 | 0.00 | - | 1 | 1 | 123.05% |
| COHR240510C00050000 | 2024-05-08 11:52AM EDT | 50.00 | 5.20 | 3.50 | 6.00 | 0.00 | - | 2 | 43 | 99.80% |
| COHR240510C00051000 | 2024-05-09 12:36PM EDT | 51.00 | 2.95 | 2.35 | 5.20 | -0.35 | -10.61% | 6 | 99 | 85.94% |
| COHR240510C00052000 | 2024-05-06 2:41PM EDT | 52.00 | 7.10 | 2.30 | 4.00 | 0.00 | - | 2 | 18 | 100.59% |
| COHR240510C00053000 | 2024-05-03 10:59AM EDT | 53.00 | 5.44 | 1.55 | 2.50 | 0.00 | - | 1 | 538 | 69.43% |
| COHR240510C00054000 | 2024-05-09 3:42PM EDT | 54.00 | 0.70 | 0.75 | 0.90 | -1.20 | -63.16% | 128 | 459 | 37.70% |
| COHR240510C00055000 | 2024-05-09 3:49PM EDT | 55.00 | 0.30 | 0.25 | 0.40 | -0.18 | -37.50% | 241 | 520 | 37.70% |
| COHR240510C00056000 | 2024-05-09 3:06PM EDT | 56.00 | 0.07 | 0.05 | 0.15 | -0.38 | -84.44% | 4 | 81 | 38.87% |
| COHR240510C00057000 | 2024-05-09 11:00AM EDT | 57.00 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 9 | 199 | 48.05% |
| COHR240510C00058000 | 2024-05-09 10:29AM EDT | 58.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 193 | 51.95% |
| COHR240510C00059000 | 2024-05-09 11:28AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 132 | 254 | 55.47% |
| COHR240510C00060000 | 2024-05-09 11:29AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 159 | 185 | 65.63% |
| COHR240510C00061000 | 2024-05-09 10:49AM EDT | 61.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 160 | 580 | 90.63% |
| COHR240510C00062000 | 2024-05-09 9:38AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 495 | 83.59% |
| COHR240510C00063000 | 2024-05-08 12:22PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 69 | 95 | 92.19% |
| COHR240510C00064000 | 2024-05-08 12:55PM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 137 | 100.78% |
| COHR240510C00065000 | 2024-05-08 1:23PM EDT | 65.00 | 0.08 | 0.00 | 1.90 | 0.00 | - | 2 | 400 | 244.92% |
| COHR240510C00066000 | 2024-05-07 11:07AM EDT | 66.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 13 | 138 | 117.19% |
| COHR240510C00067000 | 2024-05-08 12:40PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 365 | 125.00% |
| COHR240510C00068000 | 2024-05-08 2:54PM EDT | 68.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 252 | 132.81% |
| COHR240510C00069000 | 2024-05-08 11:17AM EDT | 69.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 139.84% |
| COHR240510C00070000 | 2024-05-08 11:45AM EDT | 70.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 941 | 146.88% |
| COHR240510C00071000 | 2024-05-08 9:54AM EDT | 71.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 120 | 169.53% |
| COHR240510C00072000 | 2024-05-07 10:59AM EDT | 72.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 78 | 160.94% |
| COHR240510C00073000 | 2024-05-07 9:42AM EDT | 73.00 | 0.06 | 0.00 | 0.10 | +0.06 | - | - | 16 | 184.38% |
| COHR240510C00074000 | 2024-05-07 9:51AM EDT | 74.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 1 | 213.28% |
| COHR240510C00075000 | 2024-05-08 3:31PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 209 | 181.25% |
| COHR240510C00076000 | 2024-05-09 1:05PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 57 | 536 | 187.50% |
| COHR240510C00080000 | 2024-05-09 1:06PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 310 | 212.50% |
| COHR240510C00085000 | 2024-05-07 1:42PM EDT | 85.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 30 | 362 | 342.19% |
| COHR240510C00090000 | 2024-05-06 3:24PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 502 | 1,970 | 267.19% |
Putsfor10 May 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 | 309.38% |
| COHR240510P00036000 | 2024-05-03 3:22PM EDT | 36.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 292.19% |
| COHR240510P00037000 | 2024-05-06 10:02AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 362 | 246.88% |
| COHR240510P00038000 | 2024-05-06 1:41PM EDT | 38.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 34 | 35 | 448.05% |
| COHR240510P00039000 | 2024-05-06 11:10AM EDT | 39.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 101 | 101 | 427.34% |
| COHR240510P00040000 | 2024-05-07 2:35PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 184.38% |
| COHR240510P00041000 | 2024-05-06 11:26AM EDT | 41.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 8 | 32 | 327.73% |
| COHR240510P00042000 | 2024-05-07 9:44AM EDT | 42.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 74 | 303.52% |
| COHR240510P00043000 | 2024-05-08 9:33AM EDT | 43.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 171.88% |
| COHR240510P00044000 | 2024-05-07 9:34AM EDT | 44.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 76 | 95 | 312.11% |
| COHR240510P00045000 | 2024-05-07 10:59AM EDT | 45.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 58 | 120.31% |
| COHR240510P00046000 | 2024-05-08 12:36PM EDT | 46.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 35 | 109 | 149.61% |
| COHR240510P00047000 | 2024-05-09 12:29PM EDT | 47.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 380 | 347 | 116.41% |
| COHR240510P00048000 | 2024-05-09 3:42PM EDT | 48.00 | 0.09 | 0.00 | 0.25 | -0.05 | -35.71% | 269 | 44 | 114.06% |
| COHR240510P00049000 | 2024-05-09 10:28AM EDT | 49.00 | 0.05 | 0.00 | 0.30 | -0.09 | -64.29% | 15 | 107 | 103.91% |
| COHR240510P00050000 | 2024-05-09 12:46PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 210 | 75.00% |
| COHR240510P00051000 | 2024-05-08 1:13PM EDT | 51.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 8 | 228 | 69.53% |
| COHR240510P00052000 | 2024-05-09 1:15PM EDT | 52.00 | 0.10 | 0.05 | 0.65 | -0.05 | -33.33% | 21 | 206 | 77.34% |
| COHR240510P00053000 | 2024-05-09 2:25PM EDT | 53.00 | 0.30 | 0.05 | 0.15 | +0.05 | +20.00% | 41 | 202 | 40.63% |
| COHR240510P00054000 | 2024-05-09 3:40PM EDT | 54.00 | 0.37 | 0.25 | 0.35 | -0.05 | -11.90% | 73 | 127 | 35.74% |
| COHR240510P00055000 | 2024-05-09 3:40PM EDT | 55.00 | 0.92 | 0.70 | 1.35 | -0.13 | -12.38% | 36 | 694 | 67.58% |
| COHR240510P00056000 | 2024-05-09 12:36PM EDT | 56.00 | 2.20 | 0.85 | 2.50 | +0.25 | +12.82% | 1 | 196 | 101.56% |
| COHR240510P00057000 | 2024-05-09 3:12PM EDT | 57.00 | 2.78 | 0.70 | 4.20 | +0.58 | +26.36% | 1 | 73 | 169.34% |
| COHR240510P00058000 | 2024-05-09 9:41AM EDT | 58.00 | 4.20 | 2.10 | 4.60 | +0.60 | +16.67% | 8 | 126 | 149.41% |
| COHR240510P00059000 | 2024-05-08 11:28AM EDT | 59.00 | 4.20 | 3.30 | 5.70 | 0.00 | - | 25 | 487 | 53.91% |
| COHR240510P00060000 | 2024-05-07 3:12PM EDT | 60.00 | 4.65 | 4.00 | 6.30 | 0.00 | - | 4 | 12 | 161.52% |
| COHR240510P00062000 | 2024-05-07 1:26PM EDT | 62.00 | 7.15 | 6.00 | 8.40 | +7.15 | - | - | 1 | 200.59% |
| COHR240510P00067000 | 2024-05-03 10:35AM EDT | 67.00 | 11.30 | 11.00 | 12.80 | 0.00 | - | 5 | 0 | 198.05% |
© 2024 Yahoo. All rights reserved.