Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,157.29 +29.50 (+0.58%) Dow
38,824.28 +148.60 (+0.38%) Nasdaq
16,252.85 +96.52 (+0.60%) Bitcoin USD
63,933.02 -236.85 (-0.37%) CMC Crypto 200
1,368.88 +56.25 (+4.28%)
Coherent Corp. (COHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240510C00035000 | 2024-04-22 3:54PM EDT | 35.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COHR240510C00040000 | 2024-04-17 12:06PM EDT | 40.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COHR240510C00041000 | 2024-04-25 10:05AM EDT | 41.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COHR240510C00048000 | 2024-04-18 10:28AM EDT | 48.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 47 | 0.00% |
| COHR240510C00049000 | 2024-04-29 10:37AM EDT | 49.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COHR240510C00050000 | 2024-05-03 3:52PM EDT | 50.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 0.00% |
| COHR240510C00051000 | 2024-04-25 9:35AM EDT | 51.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 15 | 100 | 0.00% |
| COHR240510C00052000 | 2024-05-03 1:21PM EDT | 52.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| COHR240510C00053000 | 2024-05-03 10:59AM EDT | 53.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
| COHR240510C00054000 | 2024-05-03 3:58PM EDT | 54.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 6 | 458 | 0.00% |
| COHR240510C00055000 | 2024-05-03 12:02PM EDT | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 492 | 0.00% |
| COHR240510C00056000 | 2024-05-03 12:04PM EDT | 56.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 35 | 78 | 0.00% |
| COHR240510C00057000 | 2024-05-03 12:46PM EDT | 57.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| COHR240510C00058000 | 2024-05-03 3:52PM EDT | 58.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.20% |
| COHR240510C00059000 | 2024-05-03 3:46PM EDT | 59.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 80 | 209 | 3.13% |
| COHR240510C00060000 | 2024-05-03 3:52PM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 24 | 77 | 6.25% |
| COHR240510C00061000 | 2024-05-03 3:42PM EDT | 61.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| COHR240510C00062000 | 2024-05-03 11:01AM EDT | 62.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 241 | 12.50% |
| COHR240510C00063000 | 2024-05-03 10:17AM EDT | 63.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| COHR240510C00064000 | 2024-05-03 3:46PM EDT | 64.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 84 | 87 | 25.00% |
| COHR240510C00065000 | 2024-05-03 3:40PM EDT | 65.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 22 | 54 | 25.00% |
| COHR240510C00066000 | 2024-05-03 11:18AM EDT | 66.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| COHR240510C00067000 | 2024-05-03 3:24PM EDT | 67.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 25.00% |
| COHR240510C00068000 | 2024-05-03 3:24PM EDT | 68.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| COHR240510C00069000 | 2024-05-03 3:38PM EDT | 69.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 25.00% |
| COHR240510C00070000 | 2024-05-03 3:09PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| COHR240510C00071000 | 2024-03-28 3:06PM EDT | 71.00 | 2.30 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 130.86% |
| COHR240510C00072000 | 2024-04-26 9:30AM EDT | 72.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| COHR240510C00075000 | 2024-05-03 10:27AM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 50.00% |
| COHR240510C00076000 | 2024-05-03 11:32AM EDT | 76.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 224 | 227 | 50.00% |
| COHR240510C00080000 | 2024-05-03 1:21PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| COHR240510C00085000 | 2024-04-15 11:08AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| COHR240510C00090000 | 2024-05-03 11:58AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,079 | 1,470 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240510P00035000 | 2024-05-03 9:46AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| COHR240510P00036000 | 2024-05-03 3:22PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| COHR240510P00038000 | 2024-04-23 10:13AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COHR240510P00039000 | 2024-04-30 2:38PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COHR240510P00040000 | 2024-05-03 2:59PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| COHR240510P00041000 | 2024-05-02 12:34PM EDT | 41.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| COHR240510P00042000 | 2024-04-30 2:38PM EDT | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| COHR240510P00043000 | 2024-05-03 1:53PM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| COHR240510P00044000 | 2024-05-01 11:08AM EDT | 44.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| COHR240510P00045000 | 2024-05-03 3:51PM EDT | 45.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 37 | 35 | 50.00% |
| COHR240510P00046000 | 2024-05-03 3:28PM EDT | 46.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 50.00% |
| COHR240510P00047000 | 2024-05-03 3:25PM EDT | 47.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| COHR240510P00048000 | 2024-05-03 3:21PM EDT | 48.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| COHR240510P00049000 | 2024-05-03 3:55PM EDT | 49.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| COHR240510P00050000 | 2024-05-03 3:59PM EDT | 50.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 26 | 127 | 25.00% |
| COHR240510P00051000 | 2024-05-03 1:38PM EDT | 51.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| COHR240510P00052000 | 2024-05-03 3:58PM EDT | 52.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 20 | 93 | 25.00% |
| COHR240510P00053000 | 2024-05-03 3:53PM EDT | 53.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 21 | 189 | 25.00% |
| COHR240510P00054000 | 2024-05-03 3:56PM EDT | 54.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 21 | 84 | 12.50% |
| COHR240510P00055000 | 2024-05-03 2:39PM EDT | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 60 | 79 | 12.50% |
| COHR240510P00056000 | 2024-05-03 3:12PM EDT | 56.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 54 | 55 | 6.25% |
| COHR240510P00057000 | 2024-05-03 3:09PM EDT | 57.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 3.13% |
| COHR240510P00058000 | 2024-05-03 2:05PM EDT | 58.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.00% |
| COHR240510P00059000 | 2024-04-16 3:11PM EDT | 59.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
| COHR240510P00060000 | 2024-04-22 11:33AM EDT | 60.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COHR240510P00067000 | 2024-05-03 10:35AM EDT | 67.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.