COHR - Coherent, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COHR200417C000850002020-03-23 12:09PM EDT85.009.700.000.000.00--10.00%
COHR200417C000900002020-03-17 10:33AM EDT90.0010.600.000.000.00--10.00%
COHR200417C000950002020-04-03 3:28PM EDT95.004.300.000.000.00-5283.13%
COHR200417C001000002020-03-24 9:54AM EDT100.0010.100.000.000.00-51012.50%
COHR200417C001050002020-04-01 2:38PM EDT105.004.200.000.000.00-2710112.50%
COHR200417C001100002020-04-03 12:57PM EDT110.000.550.000.000.00-413825.00%
COHR200417C001150002020-04-01 10:32AM EDT115.001.900.000.000.00-104225.00%
COHR200417C001200002020-03-30 2:24PM EDT120.002.000.000.000.00-101525.00%
COHR200417C001250002020-03-30 12:40PM EDT125.001.030.000.000.00-1825.00%
COHR200417C001300002020-03-30 2:44PM EDT130.000.400.000.000.00-11850.00%
COHR200417C001350002020-02-25 1:32PM EDT135.009.300.152.050.00-1011146.58%
COHR200417C001400002020-03-24 12:56PM EDT140.000.100.000.000.00-2450.00%
COHR200417C001500002020-03-02 1:11AM EDT150.000.520.155.000.00-13218.21%
COHR200417C001550002020-03-16 10:04AM EDT155.000.010.000.000.00-1750.00%
COHR200417C001600002020-03-17 2:13PM EDT160.000.100.000.000.00-11,01950.00%
COHR200417C001650002020-03-12 3:47PM EDT165.000.800.050.000.00-12115.63%
COHR200417C001700002020-03-09 2:27PM EDT170.001.250.000.000.00--150.00%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COHR200417P000450002020-03-31 9:30AM EDT45.000.050.000.000.00-1250.00%
COHR200417P000550002020-03-31 3:27PM EDT55.000.050.000.000.00-232350.00%
COHR200417P000700002020-03-23 11:54AM EDT70.002.000.000.000.00--125.00%
COHR200417P000750002020-03-24 11:07AM EDT75.001.280.000.000.00--325.00%
COHR200417P000800002020-04-03 1:47PM EDT80.001.300.000.000.00-46525.00%
COHR200417P000850002020-04-03 10:39AM EDT85.002.060.000.000.00-23212.50%
COHR200417P000900002020-03-31 1:50PM EDT90.001.700.000.000.00-1126.25%
COHR200417P000950002020-03-12 3:57PM EDT95.0013.500.000.000.00-170.00%
COHR200417P001000002020-03-30 3:15PM EDT100.005.000.000.000.00-2260.00%
COHR200417P001050002020-04-03 2:32PM EDT105.0012.500.000.000.00-1200.00%
COHR200417P001100002020-03-25 12:25PM EDT110.0011.390.000.000.00-220.00%
COHR200417P001150002020-03-20 11:56AM EDT115.0021.810.000.000.00-3130.00%
COHR200417P001200002020-03-17 9:55AM EDT120.0028.830.000.000.00--20.00%
COHR200417P001250002020-03-03 10:39AM EDT125.006.3022.5027.500.00--60.00%
COHR200417P001300002020-03-19 9:41AM EDT130.0051.260.000.000.00-390.00%
COHR200417P001350002020-03-16 1:55PM EDT135.0040.000.000.000.00-1451440.00%
COHR200417P001500002020-03-19 2:12PM EDT150.0061.400.000.000.00-330.00%
COHR200417P001550002020-03-20 3:49PM EDT155.0064.000.000.000.00-550.00%
COHR200417P002200002020-04-01 9:44AM EDT220.00118.500.000.000.00--10.00%