Singapore markets closed

Coherent Corp. (COHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.46+1.21 (+1.70%)
At close: 04:00PM EDT
69.39 -3.07 (-4.24%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COHR240705C000400002024-06-17 2:32PM EDT40.0032.2030.6034.700.00-1111226.95%
COHR240705C000450002024-05-30 9:52AM EDT45.0013.8526.0029.300.00-22187.11%
COHR240705C000500002024-06-13 3:55PM EDT50.0021.2021.0024.400.00-22157.81%
COHR240705C000570002024-06-24 2:22PM EDT57.0014.5114.1017.300.00-23109.96%
COHR240705C000580002024-06-20 10:57AM EDT58.0014.2012.4016.300.00-35188.38%
COHR240705C000590002024-06-25 1:05PM EDT59.0011.9712.4015.300.00-11108.79%
COHR240705C000600002024-06-25 1:05PM EDT60.0010.9510.4014.500.00-15177.05%
COHR240705C000610002024-06-25 1:07PM EDT61.0010.339.6013.000.00-11148.73%
COHR240705C000620002024-06-25 1:07PM EDT62.009.338.6012.500.00-111163.48%
COHR240705C000630002024-06-25 1:09PM EDT63.008.227.5011.400.00-11144.87%
COHR240705C000640002024-06-25 1:09PM EDT64.007.236.909.900.00-1117118.26%
COHR240705C000650002024-06-27 10:52AM EDT65.005.176.808.400.00-5651.76%
COHR240705C000660002024-06-27 10:52AM EDT66.004.415.607.400.00-5583.20%
COHR240705C000670002024-06-21 10:22AM EDT67.004.004.406.200.00-1267.82%
COHR240705C000680002024-06-27 12:27PM EDT68.005.503.006.20+1.90+52.78%21691.11%
COHR240705C000690002024-06-26 11:11AM EDT69.003.752.354.000.00-12544.87%
COHR240705C000700002024-06-25 1:47PM EDT70.002.701.903.100.00-12639.99%
COHR240705C000710002024-06-28 3:37PM EDT71.001.952.202.35-0.30-13.33%22738.09%
COHR240705C000720002024-06-28 12:42PM EDT72.001.501.601.75+0.05+3.45%21837.79%
COHR240705C000730002024-06-28 3:54PM EDT73.001.101.101.250.00-73537.45%
COHR240705C000740002024-06-28 2:57PM EDT74.000.600.750.90+0.16+36.36%121638.33%
COHR240705C000750002024-06-28 3:41PM EDT75.000.450.500.60-0.04-8.16%104838.09%
COHR240705C000760002024-06-28 11:41AM EDT76.000.400.300.40-0.06-13.04%8138.48%
COHR240705C000780002024-06-28 1:37PM EDT78.000.150.100.25-1.05-87.50%21543.85%
COHR240705C000790002024-06-28 1:26PM EDT79.000.100.050.20-0.10-50.00%15146.29%
COHR240705C000800002024-06-26 12:09PM EDT80.000.200.050.650.00-51659.47%
COHR240705C000820002024-06-18 10:35AM EDT82.000.650.001.000.00--377.00%
COHR240705C000830002024-06-18 9:34AM EDT83.000.600.002.200.00--1106.35%
COHR240705C000850002024-06-28 12:37PM EDT85.000.050.002.15-0.50-90.91%1010116.50%
COHR240705C000900002024-06-24 3:56PM EDT90.000.050.000.100.00-5511573.83%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COHR240705P000470002024-05-31 2:10PM EDT47.000.370.002.150.00-33254.30%
COHR240705P000490002024-06-24 9:44AM EDT49.000.050.002.150.00-14124235.06%
COHR240705P000520002024-06-27 9:43AM EDT52.000.050.002.100.00-28205.86%
COHR240705P000530002024-06-27 10:24AM EDT53.000.050.002.150.00-94174198.34%
COHR240705P000540002024-06-27 9:40AM EDT54.000.050.002.150.00-2587189.45%
COHR240705P000550002024-06-26 3:42PM EDT55.000.050.002.150.00-131180.66%
COHR240705P000560002024-06-27 3:27PM EDT56.000.050.002.150.00-612172.07%
COHR240705P000570002024-06-28 12:35PM EDT57.000.040.000.40-0.48-92.31%502105.86%
COHR240705P000590002024-06-28 12:58PM EDT59.000.050.002.10-1.67-97.09%101145.31%
COHR240705P000600002024-06-10 1:03PM EDT60.000.550.002.150.00-12138.09%
COHR240705P000610002024-06-26 3:37PM EDT61.000.110.002.150.00-130129.79%
COHR240705P000630002024-06-20 10:11AM EDT63.000.200.052.200.00-11115.14%
COHR240705P000640002024-06-17 9:35AM EDT64.000.410.002.200.00-67105.76%
COHR240705P000650002024-06-24 10:49AM EDT65.000.400.052.200.00-61698.29%
COHR240705P000660002024-06-28 1:29PM EDT66.000.100.050.75-2.40-96.00%34061.13%
COHR240705P000670002024-06-28 11:54AM EDT67.000.150.050.20-0.14-48.28%2344.04%
COHR240705P000690002024-06-28 3:54PM EDT69.000.330.250.40-0.12-26.67%773639.80%
COHR240705P000700002024-06-28 1:36PM EDT70.000.580.400.60-0.32-35.56%202138.77%
COHR240705P000710002024-06-28 10:52AM EDT71.000.850.700.85-0.50-37.04%83037.01%
COHR240705P000720002024-06-28 10:51AM EDT72.001.071.101.25-0.70-39.55%16236.82%
COHR240705P000750002024-06-27 11:52AM EDT75.004.682.953.200.00-1739.84%