Coherent Corp. (COHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240510C00050000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 8.25 | 7.60 | 7.90 | +1.15 | +16.20% | 20 | 21 | 122.51% |
| COHR240517C00050000 | 2024-05-03 10:34AM EDT | 2024-05-17 | 8.10 | 7.80 | 8.20 | +1.38 | +20.54% | 1 | 353 | 94.29% |
| COHR240531C00050000 | 2024-04-24 12:36PM EDT | 2024-05-31 | 5.50 | 7.60 | 8.60 | 0.00 | - | 1 | 2 | 68.80% |
| COHR240621C00050000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 9.00 | 7.70 | 9.50 | +0.40 | +4.65% | 25 | 4,193 | 59.74% |
| COHR240719C00050000 | 2024-04-29 10:18AM EDT | 2024-07-19 | 8.80 | 8.00 | 10.50 | 0.00 | - | 1 | 378 | 55.35% |
| COHR240816C00050000 | 2024-04-16 2:44PM EDT | 2024-08-16 | 8.85 | 9.40 | 13.10 | 0.00 | - | 21 | 54 | 66.71% |
| COHR241018C00050000 | 2024-04-16 2:44PM EDT | 2024-10-18 | 12.50 | 12.20 | 14.10 | +2.24 | +21.83% | 1 | 11 | 66.86% |
| COHR241115C00050000 | 2024-04-23 11:42AM EDT | 2024-11-15 | 10.70 | 11.60 | 15.00 | 0.00 | - | - | 26 | 62.92% |
| COHR241220C00050000 | 2024-04-30 10:30AM EDT | 2024-12-20 | 14.10 | 12.40 | 15.40 | 0.00 | - | 1 | 190 | 61.74% |
| COHR250117C00050000 | 2024-04-29 9:51AM EDT | 2025-01-17 | 12.80 | 13.40 | 15.90 | 0.00 | - | 2 | 972 | 62.77% |
| COHR260116C00050000 | 2024-05-02 9:51AM EDT | 2026-01-16 | 18.35 | 19.70 | 22.30 | 0.00 | - | 2 | 117 | 65.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240510P00050000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 1.16 | 1.05 | 1.30 | -0.04 | -3.33% | 26 | 101 | 119.63% |
| COHR240517P00050000 | 2024-05-02 10:25AM EDT | 2024-05-17 | 2.00 | 1.30 | 1.50 | 0.00 | - | 6 | 745 | 91.60% |
| COHR240524P00050000 | 2024-04-09 3:30PM EDT | 2024-05-24 | 1.73 | 1.45 | 1.60 | 0.00 | - | - | 1 | 77.88% |
| COHR240531P00050000 | 2024-04-12 10:44AM EDT | 2024-05-31 | 2.72 | 1.45 | 1.75 | 0.00 | - | 1 | 1 | 68.99% |
| COHR240621P00050000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 2.15 | 2.00 | 2.15 | -0.30 | -12.24% | 31 | 512 | 59.52% |
| COHR240719P00050000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 2.65 | 2.55 | 2.80 | -0.65 | -19.70% | 4 | 855 | 54.59% |
| COHR240816P00050000 | 2024-04-16 10:12AM EDT | 2024-08-16 | 5.30 | 3.40 | 3.80 | 0.00 | - | 10 | 29 | 55.84% |
| COHR241018P00050000 | 2024-03-28 11:34AM EDT | 2024-10-18 | 3.90 | 4.90 | 7.10 | 0.00 | - | 4 | 4 | 62.13% |
| COHR241115P00050000 | 2024-03-26 3:54PM EDT | 2024-11-15 | 5.00 | 6.30 | 6.60 | 0.00 | - | 1 | 7 | 60.61% |
| COHR241220P00050000 | 2024-04-15 12:40PM EDT | 2024-12-20 | 6.70 | 5.70 | 6.00 | 0.00 | - | 1 | 214 | 52.04% |
| COHR250117P00050000 | 2024-04-03 10:02AM EDT | 2025-01-17 | 5.67 | 5.90 | 6.10 | 0.00 | - | 2 | 822 | 50.05% |
| COHR260116P00050000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 9.80 | 9.50 | 10.30 | 0.00 | - | 1 | 819 | 48.82% |
© 2024 Yahoo. All rights reserved.