NYSE - Delayed Quote • USD
Coherent Corp. (COHR)
At close: 4:00 PM EDT
After hours: 4:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240426C00049000 | 4/23/2024 4:11 PM | 49 | 3.71 | 4.70 | 8.30 | 0.00 | 0.00% | 1 | 1 | 212.89% |
| COHR240426C00050000 | 4/26/2024 4:55 PM | 50 | 5.10 | 3.60 | 7.20 | 2.30 | 82.14% | 1 | 18 | 171.48% |
| COHR240426C00051000 | 4/25/2024 2:12 PM | 51 | 4.30 | 2.25 | 6.20 | 2.75 | 177.42% | 1 | 78 | 117.19% |
| COHR240426C00052000 | 4/26/2024 6:20 PM | 52 | 3.42 | 2.00 | 5.20 | 2.52 | 280.00% | 10 | 148 | 146.29% |
| COHR240426C00053000 | 4/26/2024 7:59 PM | 53 | 2.40 | 1.15 | 4.20 | 1.40 | 140.00% | 313 | 367 | 125.20% |
| COHR240426C00054000 | 4/26/2024 7:48 PM | 54 | 1.25 | 0.65 | 1.45 | 0.95 | 316.67% | 10 | 89 | 71.29% |
| COHR240426C00055000 | 4/26/2024 5:36 PM | 55 | 0.50 | 0.00 | 0.25 | 0.15 | 42.86% | 1 | 25 | 18.95% |
| COHR240426C00056000 | 4/26/2024 3:23 PM | 56 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 2 | 81 | 28.13% |
| COHR240426C00057000 | 4/24/2024 1:30 PM | 57 | 0.14 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 5 | 77.73% |
| COHR240426C00058000 | 4/18/2024 2:47 PM | 58 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 17 | 56.25% |
| COHR240426C00059000 | 4/24/2024 7:02 PM | 59 | 0.23 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 24 | 70.31% |
| COHR240426C00060000 | 4/4/2024 7:24 PM | 60 | 1.80 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 7 | 131.25% |
| COHR240426C00061000 | 4/15/2024 2:07 PM | 61 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 8 | 97.66% |
| COHR240426C00062000 | 4/17/2024 3:06 PM | 62 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 24 | 123.44% |
| COHR240426C00063000 | 4/15/2024 6:29 PM | 63 | 0.06 | 0.00 | 0.65 | 0.00 | 0.00% | 10 | 16 | 206.64% |
| COHR240426C00064000 | 4/2/2024 4:56 PM | 64 | 1.20 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 22 | 208.59% |
| COHR240426C00065000 | 4/26/2024 6:56 PM | 65 | 0.03 | 0.00 | 1.05 | -0.09 | -75.00% | 1 | 360 | 274.22% |
| COHR240426C00066000 | 4/11/2024 5:16 PM | 66 | 0.15 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 2 | 244.92% |
| COHR240426C00067000 | 4/12/2024 6:47 PM | 67 | 0.09 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 4 | 303.13% |
| COHR240426C00069000 | 3/26/2024 2:03 PM | 69 | 1.92 | 0.00 | 0.75 | 0.00 | 0.00% | 26 | 26 | 310.16% |
| COHR240426C00070000 | 3/8/2024 8:42 PM | 70 | 2.95 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 1 | 282.03% |
| COHR240426C00072000 | 4/2/2024 1:30 PM | 72 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 0 | 242.19% |
| COHR240426C00073000 | 3/26/2024 1:30 PM | 73 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| COHR240426C00074000 | 4/8/2024 2:39 PM | 74 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 9 | 50.00% |
| COHR240426C00080000 | 3/18/2024 5:47 PM | 80 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 320.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR240426P00044000 | 4/18/2024 1:52 PM | 44 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 353.91% |
| COHR240426P00045000 | 4/19/2024 1:54 PM | 45 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 1 | 284.77% |
| COHR240426P00047000 | 4/19/2024 1:32 PM | 47 | 0.30 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 2 | 236.72% |
| COHR240426P00048000 | 4/25/2024 5:56 PM | 48 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 23 | 212.89% |
| COHR240426P00049000 | 4/26/2024 1:30 PM | 49 | 0.24 | 0.00 | 0.20 | -0.41 | -63.08% | 1 | 7 | 142.97% |
| COHR240426P00050000 | 4/26/2024 1:41 PM | 50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 596 | 93.75% |
| COHR240426P00051000 | 4/25/2024 7:34 PM | 51 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 34 | 78.13% |
| COHR240426P00052000 | 4/26/2024 4:36 PM | 52 | 0.03 | 0.00 | 0.05 | -0.34 | -91.89% | 10 | 37 | 60.94% |
| COHR240426P00053000 | 4/25/2024 6:43 PM | 53 | 0.65 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 27 | 51.17% |
| COHR240426P00054000 | 4/23/2024 4:21 PM | 54 | 1.85 | 0.00 | 0.70 | 0.00 | 0.00% | 15 | 17 | 67.38% |
| COHR240426P00055000 | 4/26/2024 4:36 PM | 55 | 0.28 | 0.00 | 0.05 | -3.12 | -91.76% | 10 | 15 | 6.64% |
| COHR240426P00056000 | 4/25/2024 7:37 PM | 56 | 2.78 | 0.65 | 2.00 | 0.00 | 0.00% | 1 | 5 | 66.02% |
| COHR240426P00058000 | 4/26/2024 7:46 PM | 58 | 2.70 | 2.65 | 4.80 | -4.23 | -61.04% | 5 | 11 | 161.52% |
| COHR240426P00059000 | 4/12/2024 7:22 PM | 59 | 6.17 | 2.30 | 5.90 | 0.00 | 0.00% | 1 | 3 | 105.86% |
| COHR240426P00060000 | 4/10/2024 2:13 PM | 60 | 4.57 | 4.00 | 6.90 | 0.00 | 0.00% | 10 | 0 | 177.34% |
| COHR240426P00061000 | 4/5/2024 2:30 PM | 61 | 5.14 | 4.20 | 7.90 | 0.00 | 0.00% | 1 | 0 | 128.91% |
| COHR240426P00062000 | 4/5/2024 2:30 PM | 62 | 5.92 | 5.10 | 8.90 | 0.00 | 0.00% | 1 | 0 | 128.13% |
| COHR240426P00063000 | 3/28/2024 3:08 PM | 63 | 4.10 | 6.00 | 9.90 | 0.00 | 0.00% | 3 | 0 | 109.38% |
| COHR240426P00085000 | 3/12/2024 1:30 PM | 85 | 23.10 | 26.90 | 30.80 | 0.00 | 0.00% | 2 | 0 | 608.98% |
Related Tickers
MKSI MKS Instruments, Inc.
120.75
+3.85%
KEYS Keysight Technologies, Inc.
148.55
+0.76%
TDY Teledyne Technologies Incorporated
374.64
-0.62%
CGNX Cognex Corporation
40.61
+2.06%
BMI Badger Meter, Inc.
185.52
+0.95%
FTV Fortive Corporation
75.97
-0.31%
ITRI Itron, Inc.
95.75
+1.44%
VNT Vontier Corporation
41.22
+1.08%
TRMB Trimble Inc.
60.15
+1.59%
GRMN Garmin Ltd.
143.45
+0.29%