UK markets open in 6 hours 31 minutes
NIKKEI 225
38,013.29 -446.79 (-1.16%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.75 -0.06 (-0.07%) GOLD FUTURES
2,329.90 -8.50 (-0.36%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,691.25 -1,673.82 (-3.14%)
Coherent Corp. (COHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240426C00049000 | 2024-04-23 12:11PM EDT | 49.00 | 3.71 | 2.75 | 3.40 | 0.00 | - | 1 | 1 | 87.30% |
| COHR240426C00050000 | 2024-04-23 12:11PM EDT | 50.00 | 2.81 | 2.25 | 2.45 | 0.00 | - | 1 | 17 | 63.28% |
| COHR240426C00051000 | 2024-04-23 9:51AM EDT | 51.00 | 2.00 | 1.50 | 1.65 | 0.00 | - | 24 | 74 | 60.55% |
| COHR240426C00052000 | 2024-04-24 11:42AM EDT | 52.00 | 1.65 | 0.90 | 1.05 | +0.35 | +26.92% | 14 | 145 | 60.16% |
| COHR240426C00053000 | 2024-04-24 3:49PM EDT | 53.00 | 0.57 | 0.50 | 0.60 | -0.28 | -32.94% | 313 | 713 | 60.06% |
| COHR240426C00054000 | 2024-04-24 10:47AM EDT | 54.00 | 0.61 | 0.25 | 0.30 | -0.01 | -1.61% | 153 | 165 | 59.57% |
| COHR240426C00055000 | 2024-04-24 9:37AM EDT | 55.00 | 0.35 | 0.10 | 0.20 | +0.25 | +250.00% | 21 | 4 | 62.89% |
| COHR240426C00056000 | 2024-04-24 10:01AM EDT | 56.00 | 0.23 | 0.00 | 0.10 | +0.10 | +76.92% | 54 | 27 | 59.38% |
| COHR240426C00057000 | 2024-04-23 10:22AM EDT | 57.00 | 0.14 | 0.00 | 0.05 | +0.04 | +40.00% | 1 | 5 | 62.50% |
| COHR240426C00058000 | 2024-04-18 10:47AM EDT | 58.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 15 | 17 | 102.73% |
| COHR240426C00059000 | 2024-04-23 1:06PM EDT | 59.00 | 0.23 | 0.00 | 0.10 | +0.18 | +360.00% | 5 | 24 | 92.19% |
| COHR240426C00060000 | 2024-04-04 3:24PM EDT | 60.00 | 1.80 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 159.77% |
| COHR240426C00061000 | 2024-04-15 10:07AM EDT | 61.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 154.88% |
| COHR240426C00062000 | 2024-04-17 11:06AM EDT | 62.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 12 | 24 | 121.09% |
| COHR240426C00063000 | 2024-04-15 2:29PM EDT | 63.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 177.73% |
| COHR240426C00064000 | 2024-04-02 12:56PM EDT | 64.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 208.20% |
| COHR240426C00065000 | 2024-04-12 9:41AM EDT | 65.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 360 | 199.22% |
| COHR240426C00066000 | 2024-04-11 1:16PM EDT | 66.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 209.38% |
| COHR240426C00067000 | 2024-04-12 2:47PM EDT | 67.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 219.14% |
| COHR240426C00069000 | 2024-03-26 10:03AM EDT | 69.00 | 1.92 | 0.00 | 0.05 | 0.00 | - | 26 | 26 | 164.06% |
| COHR240426C00070000 | 2024-03-08 4:42PM EDT | 70.00 | 2.95 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 236.72% |
| COHR240426C00072000 | 2024-04-02 9:30AM EDT | 72.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 202.34% |
| COHR240426C00073000 | 2024-03-26 9:30AM EDT | 73.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 209.38% |
| COHR240426C00074000 | 2024-04-08 10:39AM EDT | 74.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 9 | 9 | 216.41% |
| COHR240426C00080000 | 2024-03-18 1:47PM EDT | 80.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 256.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240426P00044000 | 2024-04-18 9:52AM EDT | 44.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 169.92% |
| COHR240426P00045000 | 2024-04-19 9:54AM EDT | 45.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 152.54% |
| COHR240426P00047000 | 2024-04-19 9:32AM EDT | 47.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 117.58% |
| COHR240426P00048000 | 2024-04-22 11:52AM EDT | 48.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 17 | 24 | 99.90% |
| COHR240426P00049000 | 2024-04-22 11:14AM EDT | 49.00 | 0.65 | 0.05 | 0.15 | 0.00 | - | 6 | 7 | 62.50% |
| COHR240426P00050000 | 2024-04-24 3:34PM EDT | 50.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 191 | 723 | 58.20% |
| COHR240426P00051000 | 2024-04-24 10:21AM EDT | 51.00 | 0.27 | 0.40 | 0.50 | -0.28 | -50.91% | 56 | 60 | 58.79% |
| COHR240426P00052000 | 2024-04-24 9:50AM EDT | 52.00 | 0.41 | 0.80 | 0.90 | -0.54 | -56.84% | 3 | 23 | 58.50% |
| COHR240426P00053000 | 2024-04-24 2:48PM EDT | 53.00 | 1.35 | 1.35 | 1.45 | 0.00 | - | 7 | 23 | 56.54% |
| COHR240426P00054000 | 2024-04-23 12:21PM EDT | 54.00 | 1.85 | 2.05 | 2.25 | 0.00 | - | 15 | 17 | 57.23% |
| COHR240426P00055000 | 2024-04-22 2:33PM EDT | 55.00 | 3.40 | 2.90 | 3.20 | 0.00 | - | 1 | 15 | 62.89% |
| COHR240426P00056000 | 2024-04-22 12:43PM EDT | 56.00 | 5.28 | 3.80 | 6.00 | 0.00 | - | 4 | 6 | 155.27% |
| COHR240426P00058000 | 2024-04-18 10:09AM EDT | 58.00 | 6.93 | 5.80 | 7.60 | 0.00 | - | 6 | 11 | 173.83% |
| COHR240426P00059000 | 2024-04-12 3:22PM EDT | 59.00 | 6.17 | 5.40 | 8.50 | 0.00 | - | 1 | 3 | 92.19% |
| COHR240426P00060000 | 2024-04-10 10:13AM EDT | 60.00 | 4.57 | 7.60 | 9.70 | 0.00 | - | 10 | 0 | 199.80% |
| COHR240426P00061000 | 2024-04-05 10:30AM EDT | 61.00 | 5.14 | 8.70 | 10.70 | 0.00 | - | 1 | 0 | 218.95% |
| COHR240426P00062000 | 2024-04-05 10:30AM EDT | 62.00 | 5.92 | 8.30 | 11.50 | 0.00 | - | 1 | 0 | 50.00% |
| COHR240426P00063000 | 2024-03-28 11:08AM EDT | 63.00 | 4.10 | 9.30 | 12.80 | 0.00 | - | 3 | 0 | 158.59% |
| COHR240426P00085000 | 2024-03-12 9:30AM EDT | 85.00 | 23.10 | 26.90 | 30.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.