Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,690.23 -980.02 (-1.59%) CMC Crypto 200
1,263.76 -20.07 (-1.56%)
Coherent Corp. (COHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR250117C00015000 | 2023-11-14 12:11PM EDT | 15.00 | 22.16 | 27.70 | 32.30 | 0.00 | - | 3 | 9 | 0.00% |
| COHR250117C00017500 | 2023-08-18 11:59AM EDT | 17.50 | 19.10 | 16.90 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| COHR250117C00020000 | 2023-10-11 9:47AM EDT | 20.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| COHR250117C00022500 | 2024-02-23 12:02PM EDT | 22.50 | 37.44 | 40.00 | 44.50 | 0.00 | - | 1 | 1 | 0.00% |
| COHR250117C00025000 | 2024-01-25 11:33AM EDT | 25.00 | 25.34 | 33.10 | 38.00 | 0.00 | - | 1 | 72 | 0.00% |
| COHR250117C00030000 | 2024-06-17 2:38PM EDT | 30.00 | 44.77 | 41.40 | 45.70 | 0.00 | - | 1 | 46 | 85.45% |
| COHR250117C00035000 | 2024-06-20 1:53PM EDT | 35.00 | 37.40 | 36.70 | 40.90 | 0.00 | - | 3 | 292 | 76.47% |
| COHR250117C00040000 | 2024-06-21 11:39AM EDT | 40.00 | 32.69 | 32.30 | 36.00 | 0.00 | - | 5 | 263 | 69.26% |
| COHR250117C00045000 | 2024-06-05 10:37AM EDT | 45.00 | 25.60 | 28.10 | 31.70 | 0.00 | - | 1 | 162 | 65.97% |
| COHR250117C00050000 | 2024-06-26 3:27PM EDT | 50.00 | 24.20 | 24.00 | 27.20 | 0.00 | - | 1 | 959 | 60.88% |
| COHR250117C00055000 | 2024-06-26 11:30AM EDT | 55.00 | 21.42 | 21.10 | 22.50 | 0.00 | - | 1 | 248 | 58.41% |
| COHR250117C00060000 | 2024-06-28 9:52AM EDT | 60.00 | 19.00 | 18.40 | 19.50 | +1.50 | +8.57% | 1 | 459 | 59.92% |
| COHR250117C00065000 | 2024-06-27 10:25AM EDT | 65.00 | 13.90 | 15.30 | 16.00 | 0.00 | - | 1 | 470 | 56.90% |
| COHR250117C00070000 | 2024-06-21 2:51PM EDT | 70.00 | 12.10 | 12.60 | 13.20 | 0.00 | - | 1 | 347 | 55.26% |
| COHR250117C00075000 | 2024-06-28 10:42AM EDT | 75.00 | 10.67 | 9.20 | 11.50 | +0.57 | +5.64% | 8 | 676 | 53.11% |
| COHR250117C00080000 | 2024-06-20 3:33PM EDT | 80.00 | 8.98 | 8.40 | 8.70 | +0.88 | +10.86% | 1 | 565 | 53.04% |
| COHR250117C00085000 | 2024-06-25 11:18AM EDT | 85.00 | 7.50 | 5.00 | 7.20 | 0.00 | - | 3 | 417 | 53.75% |
| COHR250117C00090000 | 2024-06-28 10:42AM EDT | 90.00 | 5.87 | 4.80 | 5.90 | +0.40 | +7.31% | 3 | 167 | 50.81% |
| COHR250117C00095000 | 2024-06-20 11:37AM EDT | 95.00 | 4.40 | 4.40 | 4.80 | 0.00 | - | 50 | 290 | 52.20% |
| COHR250117C00100000 | 2024-06-21 3:56PM EDT | 100.00 | 3.60 | 2.80 | 3.90 | 0.00 | - | 1 | 100 | 53.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR250117P00015000 | 2023-10-12 10:06AM EDT | 15.00 | 0.63 | 0.55 | 0.70 | 0.00 | - | 4 | 4 | 129.20% |
| COHR250117P00017500 | 2023-09-22 1:09PM EDT | 17.50 | 1.25 | 1.30 | 1.45 | 0.00 | - | - | 6 | 140.67% |
| COHR250117P00020000 | 2024-02-06 10:35AM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 50.00% |
| COHR250117P00022500 | 2024-03-28 1:35PM EDT | 22.50 | 1.49 | 0.10 | 2.15 | 0.00 | - | 4 | 11 | 111.08% |
| COHR250117P00025000 | 2024-06-21 1:05PM EDT | 25.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 10 | 225 | 88.96% |
| COHR250117P00030000 | 2024-06-03 11:53AM EDT | 30.00 | 0.15 | 0.05 | 1.55 | 0.00 | - | 2 | 116 | 79.35% |
| COHR250117P00035000 | 2024-05-24 1:07PM EDT | 35.00 | 0.90 | 0.20 | 0.80 | 0.00 | - | 20 | 783 | 60.45% |
| COHR250117P00040000 | 2024-06-04 10:40AM EDT | 40.00 | 1.23 | 0.30 | 1.50 | 0.00 | - | 60 | 1,290 | 58.15% |
| COHR250117P00045000 | 2024-06-28 11:36AM EDT | 45.00 | 1.16 | 0.20 | 1.30 | -0.12 | -9.38% | 10 | 1,401 | 53.78% |
| COHR250117P00050000 | 2024-06-26 11:06AM EDT | 50.00 | 1.92 | 1.80 | 2.05 | 0.00 | - | 4 | 1,757 | 50.54% |
| COHR250117P00055000 | 2024-06-28 9:30AM EDT | 55.00 | 3.34 | 2.75 | 3.10 | -0.20 | -5.65% | 1 | 201 | 49.92% |
| COHR250117P00060000 | 2024-06-27 3:18PM EDT | 60.00 | 4.35 | 3.30 | 4.60 | 0.00 | - | 6 | 90 | 48.98% |
| COHR250117P00065000 | 2024-06-27 3:18PM EDT | 65.00 | 6.15 | 4.90 | 6.40 | 0.00 | - | 6 | 255 | 47.62% |
| COHR250117P00070000 | 2024-06-18 1:52PM EDT | 70.00 | 7.70 | 6.90 | 8.60 | 0.00 | - | 481 | 403 | 46.40% |
| COHR250117P00075000 | 2024-06-17 9:30AM EDT | 75.00 | 11.25 | 9.90 | 11.30 | 0.00 | - | - | 4 | 45.73% |
| COHR250117P00080000 | 2024-06-27 10:35AM EDT | 80.00 | 15.00 | 12.00 | 14.30 | 0.00 | - | 12 | 76 | 44.72% |
| COHR250117P00085000 | 2024-05-17 12:32PM EDT | 85.00 | 26.90 | 17.40 | 19.60 | 0.00 | - | 1 | 1 | 53.11% |
© 2024 Yahoo. All rights reserved.