Advertisement
U.S. markets closed

Coherent Corp. (COHR)

NYSE - Nasdaq Real Time Price. Currency in USD
53.60-2.43 (-4.34%)
At close: 04:00PM EDT
53.04 -0.56 (-1.04%)
After hours: 07:47PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COHR240419C000150002023-09-21 3:29PM EDT15.0014.5016.6017.100.00--100.00%
COHR240419C000200002023-11-07 10:31AM EDT20.0014.5619.4022.600.00-660.00%
COHR240419C000225002023-10-11 9:31AM EDT22.5014.500.000.000.00-330.00%
COHR240419C000250002023-12-04 4:11PM EDT25.0015.0313.9018.400.00-300.00%
COHR240419C000300002024-03-19 9:36AM EDT30.0027.5023.0025.500.00-68324305.27%
COHR240419C000350002024-04-09 11:24AM EDT35.0022.9716.6019.300.00-3375242.48%
COHR240419C000400002024-04-12 12:16PM EDT40.0014.1011.9014.40-1.60-10.19%11769189.16%
COHR240419C000450002024-04-09 11:35AM EDT45.0012.907.3010.400.00-131,97492.58%
COHR240419C000500002024-04-12 3:54PM EDT50.004.053.904.20-2.57-38.82%151,35958.30%
COHR240419C000530002024-04-12 2:37PM EDT53.001.801.802.000.00-40053.71%
COHR240419C000540002024-04-12 2:48PM EDT54.001.271.201.45-5.81-82.06%101351.03%
COHR240419C000550002024-04-12 3:47PM EDT55.000.900.801.00-1.80-66.67%21141653.47%
COHR240419C000560002024-04-12 2:48PM EDT56.000.600.500.70-1.12-65.12%203853.71%
COHR240419C000570002024-04-12 3:08PM EDT57.000.420.400.50-0.89-67.94%318752.73%
COHR240419C000580002024-04-12 3:49PM EDT58.000.280.200.35-0.72-72.00%1972551.86%
COHR240419C000590002024-04-12 11:29AM EDT59.000.280.100.25-0.47-62.67%15552.25%
COHR240419C000600002024-04-12 2:17PM EDT60.000.150.050.15-0.33-68.75%191,09051.76%
COHR240419C000610002024-04-12 9:30AM EDT61.000.200.000.15-0.05-20.00%111354.30%
COHR240419C000620002024-04-11 3:28PM EDT62.000.180.000.150.00-59359.77%
COHR240419C000630002024-04-11 12:59PM EDT63.000.100.000.700.00-123391.31%
COHR240419C000640002024-04-08 3:31PM EDT64.000.250.000.450.00-52187.50%
COHR240419C000650002024-04-12 12:36PM EDT65.000.040.000.10-0.07-63.64%42,11669.92%
COHR240419C000660002024-04-08 3:49PM EDT66.000.110.000.750.00-234111.33%
COHR240419C000670002024-04-09 9:32AM EDT67.000.100.000.750.00-245117.19%
COHR240419C000680002024-04-08 12:06PM EDT68.000.110.001.300.00-18141.99%
COHR240419C000690002024-03-25 3:36PM EDT69.001.280.000.750.00-56128.13%
COHR240419C000700002024-04-11 10:17AM EDT70.000.040.000.050.00-31,09983.59%
COHR240419C000750002024-04-10 3:00PM EDT75.000.050.000.050.00-8835101.56%
COHR240419C000800002024-04-04 11:24AM EDT80.000.030.000.050.00-2101117.97%
COHR240419C000850002024-03-04 4:35PM EDT85.000.860.000.150.00-4141153.13%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COHR240419P000175002023-11-03 9:35AM EDT17.500.450.050.250.00-520407.81%
COHR240419P000200002023-09-12 11:16AM EDT20.000.620.500.600.00--12464.06%
COHR240419P000225002024-02-08 11:55AM EDT22.500.100.001.500.00-113445.70%
COHR240419P000250002024-02-12 4:18PM EDT25.000.050.000.100.00-1269243.75%
COHR240419P000300002024-04-05 10:46AM EDT30.000.050.002.150.00-24,357350.00%
COHR240419P000350002024-03-13 2:10PM EDT35.000.050.001.250.00-21,510235.16%
COHR240419P000400002024-04-04 3:53PM EDT40.000.130.000.100.00-6164103.13%
COHR240419P000450002024-04-10 10:54AM EDT45.000.060.000.65+0.01+20.00%142199.22%
COHR240419P000490002024-04-12 1:46PM EDT49.000.230.200.300.00-1056.45%
COHR240419P000500002024-04-12 1:37PM EDT50.000.520.350.45+0.41+372.73%562655.66%
COHR240419P000510002024-04-12 1:46PM EDT51.000.620.550.65+0.27+77.14%1354.30%
COHR240419P000520002024-04-12 2:38PM EDT52.001.000.800.95+0.50+100.00%51452.98%
COHR240419P000530002024-04-12 3:09PM EDT53.001.401.201.30+0.70+100.00%72852.00%
COHR240419P000540002024-04-12 2:37PM EDT54.001.901.651.80+1.20+171.43%261451.03%
COHR240419P000550002024-04-12 3:40PM EDT55.002.432.202.40+1.59+189.29%142,68253.47%
COHR240419P000560002024-04-12 3:40PM EDT56.003.182.853.20+1.22+62.24%188950.78%
COHR240419P000570002024-04-12 2:00PM EDT57.003.883.704.00+1.52+64.41%2752.73%
COHR240419P000580002024-04-11 3:15PM EDT58.002.434.504.800.00-122950.29%
COHR240419P000590002024-04-11 3:15PM EDT59.003.185.405.800.00-65154.10%
COHR240419P000600002024-04-12 2:08PM EDT60.006.606.306.90+2.00+43.48%671560.84%
COHR240419P000610002024-04-10 10:18AM EDT61.005.207.307.700.00-1957.42%
COHR240419P000620002024-04-12 1:45PM EDT62.008.607.7010.60+2.20+34.38%2063107.81%
COHR240419P000630002024-04-01 11:29AM EDT63.003.807.909.700.00-102487.70%
COHR240419P000640002024-03-22 9:47AM EDT64.003.979.0011.400.00-22134.86%
COHR240419P000650002024-04-05 3:58PM EDT65.007.5010.5013.200.00-2128110.74%
COHR240419P000700002024-04-10 2:21PM EDT70.0014.8015.1018.500.00-30135.55%
COHR240419P000850002024-02-20 10:44AM EDT85.0028.7020.4023.800.00-110.00%