NYSE - Delayed Quote • USD
Coherent Corp. (COHR)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240510C00035000 | 4/22/2024 7:54 PM | 35 | 16.45 | 20.10 | 22.90 | 0.00 | 0.00% | - | 1 | 346.29% |
| COHR240510C00040000 | 4/17/2024 4:06 PM | 40 | 13.14 | 14.80 | 17.40 | 0.00 | 0.00% | - | 1 | 235.16% |
| COHR240510C00041000 | 4/25/2024 2:05 PM | 41 | 10.90 | 15.40 | 17.20 | 0.00 | 0.00% | - | 1 | 214.45% |
| COHR240510C00048000 | 4/18/2024 2:28 PM | 48 | 5.50 | 7.60 | 9.90 | 0.00 | 0.00% | - | 47 | 92.58% |
| COHR240510C00049000 | 4/29/2024 2:37 PM | 49 | 7.50 | 8.30 | 9.90 | 0.00 | 0.00% | 1 | 1 | 161.91% |
| COHR240510C00050000 | 5/3/2024 7:52 PM | 50 | 8.25 | 7.60 | 7.90 | 1.15 | 16.20% | 20 | 21 | 132.32% |
| COHR240510C00051000 | 4/25/2024 1:35 PM | 51 | 3.61 | 5.60 | 8.30 | 0.00 | 0.00% | 15 | 100 | 128.71% |
| COHR240510C00052000 | 5/3/2024 5:21 PM | 52 | 6.17 | 6.20 | 7.90 | 0.67 | 12.18% | 12 | 13 | 160.16% |
| COHR240510C00053000 | 5/3/2024 2:59 PM | 53 | 5.44 | 5.50 | 6.00 | 1.44 | 36.00% | 1 | 538 | 133.59% |
| COHR240510C00054000 | 5/3/2024 7:58 PM | 54 | 5.04 | 4.90 | 5.20 | 1.14 | 29.23% | 6 | 453 | 129.64% |
| COHR240510C00055000 | 5/3/2024 4:02 PM | 55 | 4.50 | 4.40 | 4.60 | 0.57 | 14.50% | 18 | 506 | 129.79% |
| COHR240510C00056000 | 5/3/2024 4:04 PM | 56 | 4.00 | 3.80 | 4.10 | 0.47 | 13.31% | 35 | 76 | 128.37% |
| COHR240510C00057000 | 5/3/2024 4:46 PM | 57 | 3.60 | 3.40 | 3.60 | 0.93 | 34.83% | 1 | 55 | 129.00% |
| COHR240510C00058000 | 5/3/2024 7:52 PM | 58 | 2.75 | 3.00 | 3.20 | 0.76 | 38.19% | 11 | 16 | 129.88% |
| COHR240510C00059000 | 5/3/2024 7:46 PM | 59 | 2.59 | 2.60 | 2.75 | 1.14 | 78.62% | 80 | 129 | 128.47% |
| COHR240510C00060000 | 5/3/2024 7:52 PM | 60 | 2.50 | 2.25 | 2.80 | 0.51 | 25.63% | 24 | 57 | 135.55% |
| COHR240510C00061000 | 5/3/2024 7:42 PM | 61 | 1.85 | 1.90 | 2.75 | 0.14 | 8.19% | 3 | 3 | 139.75% |
| COHR240510C00062000 | 5/3/2024 3:01 PM | 62 | 1.63 | 1.60 | 2.45 | 0.08 | 5.16% | 4 | 238 | 139.26% |
| COHR240510C00063000 | 4/26/2024 4:57 PM | 63 | 1.47 | 1.35 | 2.20 | 0.27 | 22.50% | 1 | 5 | 139.55% |
| COHR240510C00064000 | 5/3/2024 7:46 PM | 64 | 1.19 | 1.15 | 1.45 | 0.50 | 72.46% | 84 | 7 | 129.15% |
| COHR240510C00065000 | 5/3/2024 7:40 PM | 65 | 1.03 | 0.80 | 1.15 | 0.34 | 49.28% | 22 | 43 | 122.75% |
| COHR240510C00066000 | 5/3/2024 3:18 PM | 66 | 0.92 | 0.80 | 1.00 | -0.03 | -3.16% | 1 | 7 | 126.86% |
| COHR240510C00067000 | 5/3/2024 7:24 PM | 67 | 0.74 | 0.70 | 0.90 | 0.29 | 64.44% | 26 | 3 | 129.00% |
| COHR240510C00068000 | 5/3/2024 7:24 PM | 68 | 0.63 | 0.60 | 0.85 | 0.11 | 21.15% | 15 | 0 | 131.84% |
| COHR240510C00069000 | 5/3/2024 7:38 PM | 69 | 0.55 | 0.50 | 1.65 | -1.29 | -70.11% | 16 | 1 | 157.81% |
| COHR240510C00070000 | 5/3/2024 7:09 PM | 70 | 0.45 | 0.40 | 0.65 | 0.00 | 0.00% | 5 | 10 | 132.32% |
| COHR240510C00071000 | 3/28/2024 7:06 PM | 71 | 2.30 | 0.35 | 0.50 | 0.00 | 0.00% | 1 | 1 | 130.96% |
| COHR240510C00072000 | 4/26/2024 1:30 PM | 72 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 2 | 132.62% |
| COHR240510C00075000 | 5/3/2024 2:27 PM | 75 | 0.26 | 0.20 | 0.55 | 0.02 | 8.33% | 7 | 4 | 148.63% |
| COHR240510C00085000 | 4/15/2024 3:08 PM | 85 | 0.05 | 0.05 | 1.35 | 0.00 | 0.00% | - | 10 | 224.71% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240510P00038000 | 4/23/2024 2:13 PM | 38 | 0.10 | 0.05 | 1.85 | 0.00 | 0.00% | - | 1 | 266.41% |
| COHR240510P00040000 | 5/3/2024 6:59 PM | 40 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 3 | 3 | 136.33% |
| COHR240510P00041000 | 5/2/2024 4:34 PM | 41 | 0.12 | 0.10 | 2.15 | 0.00 | 0.00% | 2 | 28 | 239.75% |
| COHR240510P00042000 | 4/30/2024 6:38 PM | 42 | 0.18 | 0.10 | 1.95 | 0.00 | 0.00% | 1 | 13 | 219.73% |
| COHR240510P00044000 | 5/1/2024 3:08 PM | 44 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 4 | 10 | 133.79% |
| COHR240510P00045000 | 5/3/2024 7:51 PM | 45 | 1.36 | 0.30 | 0.45 | 1.01 | 288.57% | 37 | 11 | 134.18% |
| COHR240510P00046000 | 5/3/2024 7:28 PM | 46 | 0.46 | 0.35 | 0.50 | -0.21 | -31.34% | 24 | 2 | 128.52% |
| COHR240510P00047000 | 5/3/2024 7:25 PM | 47 | 0.59 | 0.50 | 0.70 | -0.11 | -15.71% | 2 | 11 | 131.25% |
| COHR240510P00048000 | 5/3/2024 7:21 PM | 48 | 0.77 | 0.65 | 0.80 | -0.08 | -9.41% | 3 | 7 | 128.42% |
| COHR240510P00049000 | 5/3/2024 7:55 PM | 49 | 0.93 | 0.80 | 1.05 | -0.48 | -34.04% | 2 | 6 | 128.52% |
| COHR240510P00050000 | 5/3/2024 7:21 PM | 50 | 1.16 | 1.05 | 1.30 | -0.04 | -3.33% | 26 | 101 | 129.20% |
| COHR240510P00051000 | 5/3/2024 5:38 PM | 51 | 1.50 | 1.25 | 1.50 | -0.25 | -14.29% | 2 | 58 | 125.83% |
| COHR240510P00052000 | 5/3/2024 7:58 PM | 52 | 1.72 | 0.65 | 1.80 | -0.48 | -21.82% | 20 | 73 | 106.35% |
| COHR240510P00053000 | 5/3/2024 7:53 PM | 53 | 2.08 | 1.00 | 3.30 | -0.34 | -14.05% | 21 | 188 | 130.13% |
| COHR240510P00054000 | 5/3/2024 7:56 PM | 54 | 2.47 | 2.20 | 2.50 | -0.53 | -17.67% | 21 | 63 | 122.61% |
| COHR240510P00055000 | 5/3/2024 6:39 PM | 55 | 3.00 | 2.80 | 3.00 | -0.34 | -10.18% | 60 | 103 | 126.56% |
| COHR240510P00056000 | 5/3/2024 7:12 PM | 56 | 3.60 | 3.30 | 3.50 | -0.22 | -5.76% | 54 | 68 | 126.95% |
| COHR240510P00057000 | 5/3/2024 7:09 PM | 57 | 4.05 | 3.80 | 4.00 | -0.55 | -11.96% | 6 | 67 | 125.88% |
| COHR240510P00058000 | 5/3/2024 6:05 PM | 58 | 4.60 | 4.40 | 4.60 | -2.11 | -31.45% | 19 | 2 | 126.76% |
| COHR240510P00059000 | 4/16/2024 7:11 PM | 59 | 7.47 | 5.00 | 5.30 | 0.00 | 0.00% | 1 | 455 | 127.93% |
| COHR240510P00060000 | 4/22/2024 3:33 PM | 60 | 10.45 | 5.60 | 5.90 | 0.00 | 0.00% | 1 | 1 | 125.98% |
Related Tickers
MKSI MKS Instruments, Inc.
122.02
+3.42%
ST Sensata Technologies Holding plc
40.07
+1.70%
ITRI Itron, Inc.
107.01
+7.20%
KEYS Keysight Technologies, Inc.
149.18
+1.49%
TRMB Trimble Inc.
55.93
-6.92%
CGNX Cognex Corporation
43.79
+0.99%
BMI Badger Meter, Inc.
189.00
+0.92%
VNT Vontier Corporation
39.44
-2.26%
FTV Fortive Corporation
76.08
-0.03%
GRMN Garmin Ltd.
165.97
+0.39%