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
60,692.81 -916.79 (-1.49%) CMC Crypto 200
1,264.99 -18.84 (-1.47%)
Coherent Corp. (COHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240705C00040000 | 2024-06-17 2:32PM EDT | 40.00 | 32.20 | 30.60 | 34.70 | 0.00 | - | 11 | 11 | 226.95% |
| COHR240705C00045000 | 2024-05-30 9:52AM EDT | 45.00 | 13.85 | 26.00 | 29.30 | 0.00 | - | 2 | 2 | 187.11% |
| COHR240705C00050000 | 2024-06-13 3:55PM EDT | 50.00 | 21.20 | 21.00 | 24.40 | 0.00 | - | 2 | 2 | 157.81% |
| COHR240705C00057000 | 2024-06-24 2:22PM EDT | 57.00 | 14.51 | 14.10 | 17.30 | 0.00 | - | 2 | 3 | 109.96% |
| COHR240705C00058000 | 2024-06-20 10:57AM EDT | 58.00 | 14.20 | 12.40 | 16.30 | 0.00 | - | 3 | 5 | 188.38% |
| COHR240705C00059000 | 2024-06-25 1:05PM EDT | 59.00 | 11.97 | 12.40 | 15.30 | 0.00 | - | 1 | 1 | 108.79% |
| COHR240705C00060000 | 2024-06-25 1:05PM EDT | 60.00 | 10.95 | 10.40 | 14.50 | 0.00 | - | 1 | 5 | 177.05% |
| COHR240705C00061000 | 2024-06-25 1:07PM EDT | 61.00 | 10.33 | 9.60 | 13.00 | 0.00 | - | 1 | 1 | 148.73% |
| COHR240705C00062000 | 2024-06-25 1:07PM EDT | 62.00 | 9.33 | 8.60 | 12.50 | 0.00 | - | 11 | 11 | 63.48% |
| COHR240705C00063000 | 2024-06-25 1:09PM EDT | 63.00 | 8.22 | 7.50 | 11.40 | 0.00 | - | 1 | 1 | 144.87% |
| COHR240705C00064000 | 2024-06-25 1:09PM EDT | 64.00 | 7.23 | 6.90 | 9.90 | 0.00 | - | 11 | 17 | 118.26% |
| COHR240705C00065000 | 2024-06-27 10:52AM EDT | 65.00 | 5.17 | 6.80 | 8.40 | 0.00 | - | 5 | 6 | 51.76% |
| COHR240705C00066000 | 2024-06-27 10:52AM EDT | 66.00 | 4.41 | 5.60 | 7.40 | 0.00 | - | 5 | 5 | 83.20% |
| COHR240705C00067000 | 2024-06-21 10:22AM EDT | 67.00 | 4.00 | 4.40 | 6.20 | 0.00 | - | 1 | 2 | 67.82% |
| COHR240705C00068000 | 2024-06-27 12:27PM EDT | 68.00 | 5.50 | 3.00 | 6.20 | +1.90 | +52.78% | 2 | 16 | 91.11% |
| COHR240705C00069000 | 2024-06-26 11:11AM EDT | 69.00 | 3.75 | 2.35 | 4.00 | 0.00 | - | 1 | 25 | 44.87% |
| COHR240705C00070000 | 2024-06-25 1:47PM EDT | 70.00 | 2.70 | 1.90 | 3.10 | 0.00 | - | 1 | 26 | 39.99% |
| COHR240705C00071000 | 2024-06-28 3:37PM EDT | 71.00 | 1.95 | 2.20 | 2.35 | -0.30 | -13.33% | 2 | 27 | 38.09% |
| COHR240705C00072000 | 2024-06-28 12:42PM EDT | 72.00 | 1.50 | 1.60 | 1.75 | +0.05 | +3.45% | 2 | 18 | 37.79% |
| COHR240705C00073000 | 2024-06-28 3:54PM EDT | 73.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | 7 | 35 | 37.45% |
| COHR240705C00074000 | 2024-06-28 2:57PM EDT | 74.00 | 0.60 | 0.75 | 0.90 | +0.16 | +36.36% | 12 | 16 | 38.33% |
| COHR240705C00075000 | 2024-06-28 3:41PM EDT | 75.00 | 0.45 | 0.50 | 0.60 | -0.04 | -8.16% | 10 | 48 | 38.09% |
| COHR240705C00076000 | 2024-06-28 11:41AM EDT | 76.00 | 0.40 | 0.30 | 0.40 | -0.06 | -13.04% | 8 | 1 | 38.48% |
| COHR240705C00078000 | 2024-06-28 1:37PM EDT | 78.00 | 0.15 | 0.10 | 0.25 | -1.05 | -87.50% | 2 | 15 | 43.85% |
| COHR240705C00079000 | 2024-06-28 1:26PM EDT | 79.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 1 | 51 | 46.29% |
| COHR240705C00080000 | 2024-06-26 12:09PM EDT | 80.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 5 | 16 | 59.47% |
| COHR240705C00082000 | 2024-06-18 10:35AM EDT | 82.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | - | 3 | 77.00% |
| COHR240705C00083000 | 2024-06-18 9:34AM EDT | 83.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | - | 1 | 106.35% |
| COHR240705C00085000 | 2024-06-28 12:37PM EDT | 85.00 | 0.05 | 0.00 | 2.15 | -0.50 | -90.91% | 10 | 10 | 116.50% |
| COHR240705C00090000 | 2024-06-24 3:56PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 55 | 115 | 73.83% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240705P00047000 | 2024-05-31 2:10PM EDT | 47.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 254.30% |
| COHR240705P00049000 | 2024-06-24 9:44AM EDT | 49.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 14 | 124 | 235.06% |
| COHR240705P00052000 | 2024-06-27 9:43AM EDT | 52.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 8 | 205.86% |
| COHR240705P00053000 | 2024-06-27 10:24AM EDT | 53.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 94 | 174 | 198.34% |
| COHR240705P00054000 | 2024-06-27 9:40AM EDT | 54.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 25 | 87 | 189.45% |
| COHR240705P00055000 | 2024-06-26 3:42PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 31 | 180.66% |
| COHR240705P00056000 | 2024-06-27 3:27PM EDT | 56.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 12 | 172.07% |
| COHR240705P00057000 | 2024-06-28 12:35PM EDT | 57.00 | 0.04 | 0.00 | 0.40 | -0.48 | -92.31% | 50 | 2 | 105.86% |
| COHR240705P00059000 | 2024-06-28 12:58PM EDT | 59.00 | 0.05 | 0.00 | 2.10 | -1.67 | -97.09% | 10 | 1 | 145.31% |
| COHR240705P00060000 | 2024-06-10 1:03PM EDT | 60.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 138.09% |
| COHR240705P00061000 | 2024-06-26 3:37PM EDT | 61.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 129.79% |
| COHR240705P00063000 | 2024-06-20 10:11AM EDT | 63.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 115.14% |
| COHR240705P00064000 | 2024-06-17 9:35AM EDT | 64.00 | 0.41 | 0.00 | 2.20 | 0.00 | - | 6 | 7 | 105.76% |
| COHR240705P00065000 | 2024-06-24 10:49AM EDT | 65.00 | 0.40 | 0.05 | 2.20 | 0.00 | - | 6 | 16 | 98.29% |
| COHR240705P00066000 | 2024-06-28 1:29PM EDT | 66.00 | 0.10 | 0.05 | 0.75 | -2.40 | -96.00% | 34 | 0 | 61.13% |
| COHR240705P00067000 | 2024-06-28 11:54AM EDT | 67.00 | 0.15 | 0.05 | 0.20 | -0.14 | -48.28% | 2 | 3 | 44.04% |
| COHR240705P00069000 | 2024-06-28 3:54PM EDT | 69.00 | 0.33 | 0.25 | 0.40 | -0.12 | -26.67% | 77 | 36 | 39.80% |
| COHR240705P00070000 | 2024-06-28 1:36PM EDT | 70.00 | 0.58 | 0.40 | 0.60 | -0.32 | -35.56% | 20 | 21 | 38.77% |
| COHR240705P00071000 | 2024-06-28 10:52AM EDT | 71.00 | 0.85 | 0.70 | 0.85 | -0.50 | -37.04% | 8 | 30 | 37.01% |
| COHR240705P00072000 | 2024-06-28 10:51AM EDT | 72.00 | 1.07 | 1.10 | 1.25 | -0.70 | -39.55% | 16 | 2 | 36.82% |
| COHR240705P00075000 | 2024-06-27 11:52AM EDT | 75.00 | 4.68 | 2.95 | 3.20 | 0.00 | - | 1 | 7 | 39.84% |
© 2024 Yahoo. All rights reserved.