NYSE - Delayed Quote • USD
Coherent Corp. (COHR)
At close: April 24 at 4:00 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COHR240426C00050000 | 4/23/2024 4:11 PM | 50 | 2.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COHR240426C00051000 | 4/23/2024 1:51 PM | 51 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| COHR240426C00052000 | 4/24/2024 3:42 PM | 52 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| COHR240426C00053000 | 4/24/2024 7:49 PM | 53 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 313 | 0 | 6.25% |
| COHR240426C00054000 | 4/24/2024 3:41 PM | 54 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 153 | 0 | 12.50% |
| COHR240426C00055000 | 4/24/2024 2:28 PM | 55 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| COHR240426C00056000 | 4/24/2024 2:01 PM | 56 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 25.00% |
| COHR240426C00057000 | 4/24/2024 1:30 PM | 57 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| COHR240426C00058000 | 4/18/2024 2:47 PM | 58 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| COHR240426C00059000 | 4/24/2024 7:02 PM | 59 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| COHR240426C00060000 | 4/4/2024 7:24 PM | 60 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| COHR240426C00061000 | 4/15/2024 2:07 PM | 61 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COHR240426C00062000 | 4/17/2024 3:06 PM | 62 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| COHR240426C00063000 | 4/15/2024 6:29 PM | 63 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| COHR240426C00064000 | 4/2/2024 4:56 PM | 64 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| COHR240426C00065000 | 4/12/2024 1:41 PM | 65 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COHR240426C00066000 | 4/11/2024 5:16 PM | 66 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COHR240426C00067000 | 4/12/2024 6:47 PM | 67 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| COHR240426C00069000 | 3/26/2024 2:03 PM | 69 | 1.92 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 50.00% |
| COHR240426C00070000 | 3/8/2024 8:42 PM | 70 | 2.95 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 1 | 236.72% |
| COHR240426C00072000 | 4/2/2024 1:30 PM | 72 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COHR240426C00073000 | 3/26/2024 1:30 PM | 73 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COHR240426C00074000 | 4/8/2024 2:39 PM | 74 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| COHR240426C00080000 | 3/18/2024 5:47 PM | 80 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 256.25% |
| 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 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| COHR240426P00045000 | 4/19/2024 1:54 PM | 45 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| COHR240426P00047000 | 4/19/2024 1:32 PM | 47 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| COHR240426P00048000 | 4/22/2024 3:52 PM | 48 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| COHR240426P00049000 | 4/22/2024 3:14 PM | 49 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| COHR240426P00050000 | 4/24/2024 7:34 PM | 50 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 191 | 0 | 12.50% |
| COHR240426P00051000 | 4/24/2024 3:21 PM | 51 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 6.25% |
| COHR240426P00052000 | 4/24/2024 1:50 PM | 52 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.78% |
| COHR240426P00053000 | 4/24/2024 6:48 PM | 53 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| COHR240426P00054000 | 4/23/2024 4:21 PM | 54 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| COHR240426P00055000 | 4/22/2024 6:33 PM | 55 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COHR240426P00056000 | 4/22/2024 4:43 PM | 56 | 5.28 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| COHR240426P00058000 | 4/18/2024 2:09 PM | 58 | 6.93 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| COHR240426P00059000 | 4/12/2024 7:22 PM | 59 | 6.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COHR240426P00060000 | 4/10/2024 2:13 PM | 60 | 4.57 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| COHR240426P00061000 | 4/5/2024 2:30 PM | 61 | 5.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COHR240426P00062000 | 4/5/2024 2:30 PM | 62 | 5.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COHR240426P00063000 | 3/28/2024 3:08 PM | 63 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| COHR240426P00085000 | 3/12/2024 1:30 PM | 85 | 23.10 | 26.90 | 30.80 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
MKSI MKS Instruments, Inc.
113.78
+1.08%
KEYS Keysight Technologies, Inc.
146.60
-0.14%
TDY Teledyne Technologies Incorporated
362.50
-10.95%
BMI Badger Meter, Inc.
183.14
-1.75%
CGNX Cognex Corporation
39.53
-0.03%
FTV Fortive Corporation
76.05
-5.76%
ITRI Itron, Inc.
94.42
-0.44%
TRMB Trimble Inc.
59.51
-0.30%
ST Sensata Technologies Holding plc
34.42
+0.47%
VNT Vontier Corporation
40.31
-1.10%