Coherent Corp. (COHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240510C00070000 | 2024-05-03 3:09PM EDT | 2024-05-10 | 0.45 | 0.40 | 0.65 | 0.00 | - | 5 | 10 | 122.46% |
| COHR240517C00070000 | 2024-05-03 3:01PM EDT | 2024-05-17 | 0.61 | 0.55 | 1.05 | +0.01 | +1.67% | 289 | 7,430 | 97.95% |
| COHR240524C00070000 | 2024-04-11 3:19PM EDT | 2024-05-24 | 1.13 | 0.70 | 0.85 | 0.00 | - | - | 1 | 79.20% |
| COHR240531C00070000 | 2024-04-29 12:28PM EDT | 2024-05-31 | 0.75 | 0.80 | 1.30 | 0.00 | - | 2 | 4 | 75.64% |
| COHR240621C00070000 | 2024-05-03 10:16AM EDT | 2024-06-21 | 1.25 | 1.15 | 1.35 | +0.25 | +25.00% | 11 | 2,146 | 60.77% |
| COHR240719C00070000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 2.00 | 1.80 | 2.00 | 0.00 | - | 3 | 150 | 56.89% |
| COHR240816C00070000 | 2024-05-01 11:03AM EDT | 2024-08-16 | 2.30 | 2.85 | 3.10 | 0.00 | - | 1 | 1,211 | 59.35% |
| COHR241018C00070000 | 2024-04-26 1:51PM EDT | 2024-10-18 | 3.90 | 4.20 | 4.50 | 0.00 | - | 4 | 5,043 | 56.80% |
| COHR241115C00070000 | 2024-04-18 2:46PM EDT | 2024-11-15 | 3.46 | 5.20 | 5.50 | 0.00 | - | 1 | 213 | 58.96% |
| COHR241220C00070000 | 2024-05-03 9:31AM EDT | 2024-12-20 | 5.40 | 5.80 | 6.10 | +1.42 | +35.68% | 1 | 329 | 57.76% |
| COHR250117C00070000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 5.85 | 6.20 | 6.60 | 0.00 | - | 25 | 356 | 56.98% |
| COHR260116C00070000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 12.60 | 12.40 | 13.10 | 0.00 | - | 9 | 243 | 58.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240517P00070000 | 2024-04-02 10:18AM EDT | 2024-05-17 | 13.30 | 15.60 | 17.80 | 0.00 | - | 1 | 21 | 168.55% |
| COHR240621P00070000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 20.40 | 14.10 | 16.10 | 0.00 | - | 1 | 131 | 66.80% |
| COHR240719P00070000 | 2024-05-02 10:17AM EDT | 2024-07-19 | 17.30 | 14.50 | 16.30 | 0.00 | - | 2 | 43 | 57.03% |
| COHR240816P00070000 | 2024-05-02 2:08PM EDT | 2024-08-16 | 16.60 | 13.50 | 17.10 | 0.00 | - | 1 | 18 | 65.23% |
| COHR241018P00070000 | 2024-04-15 10:08AM EDT | 2024-10-18 | 18.50 | 15.10 | 18.40 | 0.00 | - | - | 1 | 60.71% |
| COHR241115P00070000 | 2024-05-01 10:03AM EDT | 2024-11-15 | 18.60 | 15.80 | 17.40 | 0.00 | - | 1 | 14 | 49.74% |
| COHR241220P00070000 | 2024-03-04 11:49AM EDT | 2024-12-20 | 13.30 | 16.00 | 16.40 | 0.00 | - | 14 | 17 | 39.62% |
| COHR250117P00070000 | 2024-04-03 10:57AM EDT | 2025-01-17 | 16.40 | 17.60 | 18.00 | 0.00 | - | 1 | 19 | 46.67% |
| COHR260116P00070000 | 2024-03-01 2:35PM EDT | 2026-01-16 | 19.13 | 18.30 | 20.20 | 0.00 | - | 5 | 7 | 37.85% |
© 2024 Yahoo. All rights reserved.