Coherent Corp. (COHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240510C00055000 | 2024-05-03 12:02PM EDT | 2024-05-10 | 4.50 | 4.40 | 4.60 | +0.57 | +14.50% | 18 | 506 | 120.12% |
| COHR240517C00055000 | 2024-05-03 1:25PM EDT | 2024-05-17 | 4.65 | 4.70 | 4.90 | -0.35 | -7.00% | 8 | 1,294 | 91.94% |
| COHR240524C00055000 | 2024-04-29 10:24AM EDT | 2024-05-24 | 4.40 | 4.90 | 6.90 | 0.00 | - | 1 | 14 | 96.00% |
| COHR240531C00055000 | 2024-04-15 9:30AM EDT | 2024-05-31 | 4.30 | 5.10 | 6.70 | 0.00 | - | 1 | 4 | 83.13% |
| COHR240621C00055000 | 2024-05-03 12:11PM EDT | 2024-06-21 | 5.92 | 5.80 | 6.00 | +1.42 | +31.56% | 1 | 1,267 | 62.84% |
| COHR240719C00055000 | 2024-05-02 10:43AM EDT | 2024-07-19 | 5.30 | 6.60 | 6.90 | 0.00 | - | 10 | 252 | 58.56% |
| COHR240816C00055000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 7.84 | 7.90 | 8.20 | +0.94 | +13.62% | 2 | 151 | 61.21% |
| COHR241018C00055000 | 2024-04-29 2:02PM EDT | 2024-10-18 | 9.19 | 9.50 | 9.90 | 0.00 | - | 3 | 160 | 59.55% |
| COHR241115C00055000 | 2024-04-26 2:55PM EDT | 2024-11-15 | 10.00 | 10.50 | 11.00 | 0.00 | - | 13 | 110 | 61.73% |
| COHR241220C00055000 | 2024-04-24 11:24AM EDT | 2024-12-20 | 9.00 | 11.20 | 11.60 | 0.00 | - | 1 | 153 | 60.64% |
| COHR250117C00055000 | 2024-04-26 2:13PM EDT | 2025-01-17 | 11.04 | 11.70 | 12.10 | 0.00 | - | 7 | 249 | 60.02% |
| COHR260116C00055000 | 2024-03-13 10:36AM EDT | 2026-01-16 | 22.68 | 16.50 | 17.10 | 0.00 | - | 1 | 29 | 56.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240510P00055000 | 2024-05-03 2:39PM EDT | 2024-05-10 | 3.00 | 2.80 | 3.00 | -0.34 | -10.18% | 60 | 103 | 117.19% |
| COHR240517P00055000 | 2024-05-03 12:22PM EDT | 2024-05-17 | 3.20 | 3.00 | 3.30 | -0.50 | -13.51% | 5 | 450 | 88.67% |
| COHR240524P00055000 | 2024-04-05 10:48AM EDT | 2024-05-24 | 3.77 | 3.20 | 3.50 | 0.00 | - | 1 | 1 | 76.22% |
| COHR240531P00055000 | 2024-04-12 3:36PM EDT | 2024-05-31 | 5.44 | 1.95 | 4.00 | 0.00 | - | - | 1 | 59.81% |
| COHR240621P00055000 | 2024-05-03 2:58PM EDT | 2024-06-21 | 4.10 | 3.90 | 4.10 | -1.20 | -22.64% | 47 | 774 | 57.98% |
| COHR240719P00055000 | 2024-05-02 11:38AM EDT | 2024-07-19 | 5.60 | 4.50 | 4.80 | 0.00 | - | 25 | 146 | 52.71% |
| COHR240816P00055000 | 2024-05-01 2:43PM EDT | 2024-08-16 | 6.30 | 5.60 | 5.90 | 0.00 | - | 1 | 78 | 54.49% |
| COHR241018P00055000 | 2024-05-01 3:02PM EDT | 2024-10-18 | 7.11 | 6.70 | 7.10 | 0.00 | - | 4 | 74 | 50.83% |
| COHR241115P00055000 | 2024-05-01 1:30PM EDT | 2024-11-15 | 8.90 | 7.50 | 7.90 | 0.00 | - | 1 | 71 | 52.06% |
| COHR241220P00055000 | 2024-02-21 12:05PM EDT | 2024-12-20 | 7.80 | 6.30 | 8.20 | 0.00 | - | 1 | 20 | 50.85% |
| COHR250117P00055000 | 2024-04-26 11:56AM EDT | 2025-01-17 | 8.80 | 8.30 | 8.60 | 0.00 | - | 2 | 120 | 50.21% |
| COHR260116P00055000 | 2024-02-07 1:21PM EDT | 2026-01-16 | 10.40 | 10.90 | 13.10 | 0.00 | - | 1 | 164 | 48.45% |
© 2024 Yahoo. All rights reserved.