Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,123.93 -22.93 (-0.28%) Bitcoin USD
65,312.42 -1,404.20 (-2.10%) CMC Crypto 200
1,356.83 -31.33 (-2.26%)
Coherent Corp. (COHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240621C00015000 | 2023-10-09 3:37PM EDT | 15.00 | 17.00 | 20.00 | 20.50 | 0.00 | - | 2 | 33 | 0.00% |
| COHR240621C00017500 | 2023-10-16 9:54AM EDT | 17.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COHR240621C00020000 | 2024-03-01 12:41PM EDT | 20.00 | 42.50 | 38.80 | 43.50 | 0.00 | - | 2 | 9 | 0.00% |
| COHR240621C00022500 | 2023-11-02 10:14AM EDT | 22.50 | 10.30 | 16.30 | 17.20 | 0.00 | - | 5 | 18 | 0.00% |
| COHR240621C00025000 | 2024-06-12 12:29PM EDT | 25.00 | 45.00 | 45.40 | 48.20 | 0.00 | - | 1 | 233 | 439.84% |
| COHR240621C00030000 | 2024-06-06 9:54AM EDT | 30.00 | 37.51 | 40.50 | 42.90 | 0.00 | - | 4 | 227 | 321.09% |
| COHR240621C00035000 | 2024-06-12 9:51AM EDT | 35.00 | 34.90 | 35.10 | 38.20 | 0.00 | - | 2 | 633 | 218.75% |
| COHR240621C00040000 | 2024-06-05 1:21PM EDT | 40.00 | 27.00 | 29.40 | 33.10 | 0.00 | - | 2 | 1,246 | 417.48% |
| COHR240621C00045000 | 2024-06-14 2:58PM EDT | 45.00 | 27.25 | 25.40 | 27.90 | 0.00 | - | 5 | 626 | 146.88% |
| COHR240621C00050000 | 2024-06-14 9:49AM EDT | 50.00 | 21.05 | 21.00 | 22.10 | 0.00 | - | 1 | 4,168 | 209.38% |
| COHR240621C00054000 | 2024-06-12 11:28AM EDT | 54.00 | 16.69 | 16.90 | 17.30 | 0.00 | - | 2 | 4 | 0.00% |
| COHR240621C00055000 | 2024-06-12 11:13AM EDT | 55.00 | 15.35 | 15.80 | 16.30 | 0.00 | - | 50 | 1,318 | 0.00% |
| COHR240621C00056000 | 2024-06-12 10:39AM EDT | 56.00 | 14.30 | 14.30 | 15.40 | 0.00 | - | 2 | 29 | 0.00% |
| COHR240621C00057000 | 2024-06-10 2:09PM EDT | 57.00 | 10.00 | 13.90 | 14.30 | 0.00 | - | 14 | 30 | 0.00% |
| COHR240621C00058000 | 2024-06-13 2:52PM EDT | 58.00 | 12.60 | 13.00 | 13.80 | 0.00 | - | 1 | 210 | 108.01% |
| COHR240621C00059000 | 2024-06-13 2:52PM EDT | 59.00 | 11.65 | 11.40 | 12.40 | 0.00 | - | 1 | 81 | 0.00% |
| COHR240621C00060000 | 2024-06-14 2:55PM EDT | 60.00 | 12.35 | 10.50 | 12.50 | 0.00 | - | 28 | 1,257 | 145.61% |
| COHR240621C00061000 | 2024-06-13 3:04PM EDT | 61.00 | 9.51 | 9.30 | 11.60 | 0.00 | - | 1 | 71 | 141.41% |
| COHR240621C00062000 | 2024-06-13 3:06PM EDT | 62.00 | 8.80 | 8.90 | 9.30 | 0.00 | - | 1 | 63 | 0.00% |
| COHR240621C00063000 | 2024-06-14 1:47PM EDT | 63.00 | 9.37 | 8.00 | 8.70 | 0.00 | - | 1 | 37 | 59.57% |
| COHR240621C00064000 | 2024-06-13 3:09PM EDT | 64.00 | 6.78 | 6.10 | 7.50 | 0.00 | - | 2 | 23 | 0.00% |
| COHR240621C00065000 | 2024-06-14 12:55PM EDT | 65.00 | 6.80 | 6.10 | 6.40 | 0.00 | - | 1 | 2,733 | 0.00% |
| COHR240621C00066000 | 2024-06-14 12:12PM EDT | 66.00 | 5.70 | 5.00 | 5.40 | 0.00 | - | 55 | 115 | 0.00% |
| COHR240621C00067000 | 2024-06-14 10:13AM EDT | 67.00 | 4.42 | 4.20 | 5.10 | 0.00 | - | 1 | 155 | 60.84% |
| COHR240621C00068000 | 2024-06-14 2:25PM EDT | 68.00 | 3.60 | 3.40 | 4.30 | -1.10 | -23.40% | 2 | 74 | 60.35% |
| COHR240621C00069000 | 2024-06-14 2:26PM EDT | 69.00 | 3.20 | 2.60 | 3.10 | -0.60 | -15.79% | 3 | 56 | 42.68% |
| COHR240621C00070000 | 2024-06-14 3:33PM EDT | 70.00 | 2.50 | 2.00 | 2.20 | 0.00 | - | 82 | 2,167 | 36.52% |
| COHR240621C00071000 | 2024-06-17 9:57AM EDT | 71.00 | 1.55 | 1.45 | 1.55 | -0.45 | -22.50% | 8 | 86 | 36.13% |
| COHR240621C00072000 | 2024-06-14 3:55PM EDT | 72.00 | 1.32 | 0.95 | 1.15 | 0.00 | - | 88 | 84 | 39.45% |
| COHR240621C00073000 | 2024-06-17 9:56AM EDT | 73.00 | 0.70 | 0.60 | 0.75 | -0.40 | -36.36% | 209 | 614 | 39.06% |
| COHR240621C00074000 | 2024-06-17 9:36AM EDT | 74.00 | 0.51 | 0.40 | 0.55 | -0.34 | -40.00% | 9 | 16 | 42.09% |
| COHR240621C00075000 | 2024-06-14 2:59PM EDT | 75.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 59 | 2,549 | 44.63% |
| COHR240621C00076000 | 2024-06-12 10:21AM EDT | 76.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | - | 1 | 47.36% |
| COHR240621C00077000 | 2024-06-17 9:35AM EDT | 77.00 | 0.17 | 0.10 | 0.25 | -0.18 | -51.43% | 1 | 2 | 51.37% |
| COHR240621C00078000 | 2024-06-17 9:30AM EDT | 78.00 | 0.25 | 0.05 | 0.25 | +0.02 | +8.70% | 1 | 2 | 50.59% |
| COHR240621C00080000 | 2024-06-14 11:58AM EDT | 80.00 | 0.08 | 0.05 | 0.40 | 0.00 | - | 3 | 864 | 67.77% |
| COHR240621C00085000 | 2024-06-12 1:02PM EDT | 85.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 49 | 129 | 80.47% |
| COHR240621C00090000 | 2024-06-03 1:45PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 27 | 91.41% |
| COHR240621C00095000 | 2024-06-03 2:21PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 678 | 99.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240621P00015000 | 2024-02-16 11:34AM EDT | 15.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 819.53% |
| COHR240621P00017500 | 2024-02-06 12:30PM EDT | 17.50 | 0.06 | 0.00 | 1.25 | 0.00 | - | 4 | 36 | 740.63% |
| COHR240621P00020000 | 2024-05-23 3:32PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 186 | 415.63% |
| COHR240621P00022500 | 2024-04-02 11:56AM EDT | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| COHR240621P00025000 | 2024-05-07 11:07AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 25 | 651 | 410.94% |
| COHR240621P00030000 | 2024-05-20 2:04PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 502 | 452.34% |
| COHR240621P00035000 | 2024-06-04 11:56AM EDT | 35.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 104 | 737 | 380.66% |
| COHR240621P00040000 | 2024-06-06 9:41AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 37 | 1,047 | 300.00% |
| COHR240621P00045000 | 2024-06-14 12:48PM EDT | 45.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 3,222 | 187.11% |
| COHR240621P00049000 | 2024-06-12 2:36PM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 208.98% |
| COHR240621P00050000 | 2024-06-13 3:08PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 1,432 | 128.13% |
| COHR240621P00051000 | 2024-06-12 3:26PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 258 | 121.88% |
| COHR240621P00052000 | 2024-06-12 2:38PM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 220 | 220 | 115.63% |
| COHR240621P00053000 | 2024-06-03 10:21AM EDT | 53.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 185.35% |
| COHR240621P00054000 | 2024-06-03 9:59AM EDT | 54.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 4 | 40 | 156.25% |
| COHR240621P00055000 | 2024-06-14 12:48PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 196 | 870 | 97.66% |
| COHR240621P00056000 | 2024-06-06 1:51PM EDT | 56.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 2 | 26 | 158.20% |
| COHR240621P00057000 | 2024-06-05 3:37PM EDT | 57.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 51 | 82 | 110.16% |
| COHR240621P00058000 | 2024-06-17 10:01AM EDT | 58.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 216 | 92 | 98.83% |
| COHR240621P00059000 | 2024-06-17 9:51AM EDT | 59.00 | 0.05 | 0.05 | 0.15 | -0.26 | -83.87% | 8 | 119 | 92.19% |
| COHR240621P00060000 | 2024-06-12 9:43AM EDT | 60.00 | 0.11 | 0.05 | 1.00 | 0.00 | - | 15 | 518 | 125.00% |
| COHR240621P00061000 | 2024-06-12 9:59AM EDT | 61.00 | 0.24 | 0.05 | 0.95 | 0.00 | - | 1 | 66 | 114.75% |
| COHR240621P00062000 | 2024-06-14 10:37AM EDT | 62.00 | 0.37 | 0.05 | 0.00 | 0.00 | - | 2 | 109 | 57.42% |
| COHR240621P00063000 | 2024-06-14 11:57AM EDT | 63.00 | 0.08 | 0.05 | 0.60 | 0.00 | - | 2 | 64 | 86.13% |
| COHR240621P00064000 | 2024-06-14 2:33PM EDT | 64.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 1 | 125 | 66.60% |
| COHR240621P00065000 | 2024-06-14 11:05AM EDT | 65.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 373 | 57.23% |
| COHR240621P00066000 | 2024-06-14 2:16PM EDT | 66.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 300 | 178 | 50.20% |
| COHR240621P00067000 | 2024-06-13 3:20PM EDT | 67.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 8 | 188 | 52.64% |
| COHR240621P00068000 | 2024-06-14 2:12PM EDT | 68.00 | 0.29 | 0.35 | 0.45 | 0.00 | - | 3 | 98 | 51.47% |
| COHR240621P00069000 | 2024-06-17 9:50AM EDT | 69.00 | 0.56 | 0.50 | 0.65 | +0.16 | +40.00% | 100 | 74 | 50.10% |
| COHR240621P00070000 | 2024-06-17 9:49AM EDT | 70.00 | 0.80 | 0.85 | 0.95 | -0.15 | -15.79% | 100 | 664 | 49.66% |
| COHR240621P00071000 | 2024-06-14 3:58PM EDT | 71.00 | 1.15 | 1.20 | 1.40 | 0.00 | - | 12 | 24 | 51.07% |
| COHR240621P00072000 | 2024-06-14 3:42PM EDT | 72.00 | 1.90 | 1.80 | 2.00 | +0.20 | +11.76% | 2 | 20 | 51.12% |
| COHR240621P00073000 | 2024-06-14 2:12PM EDT | 73.00 | 2.03 | 2.50 | 2.70 | 0.00 | - | - | 5 | 54.49% |
| COHR240621P00074000 | 2024-06-14 2:12PM EDT | 74.00 | 2.68 | 2.95 | 4.20 | 0.00 | - | - | 5 | 64.60% |
| COHR240621P00075000 | 2024-03-05 3:50PM EDT | 75.00 | 12.90 | 16.40 | 18.90 | 0.00 | - | 2 | 5 | 470.80% |
| COHR240621P00080000 | 2024-02-23 11:29AM EDT | 80.00 | 21.80 | 17.50 | 19.50 | 0.00 | - | 1 | 1 | 397.22% |
© 2024 Yahoo. All rights reserved.