Options Chain for COHERENT CORP COM (COHR) - $49.26 as of 4/19/2024 8:09:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 13.70 | 14.70 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 36.00 | 12.90 | 15.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 37.00 | 11.00 | 14.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 38.00 | 10.90 | 13.20 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 39.00 | 9.80 | 12.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 40.00 | 8.70 | 9.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 41.00 | 8.00 | 10.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 42.00 | 6.80 | 7.80 | % | 0 | 0 | 1.68 | 0.99 | 0.01 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 43.00 | 6.00 | 7.00 | % | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 44.00 | 3.60 | 5.60 | % | 0 | 0 | 0.67 | 0.96 | 0.03 | -0.03 | 4/19/2024 4:00:07 PM EST | |||
| 45.00 | 2.90 | 5.00 | % | 0 | 0 | 0.64 | 0.92 | 0.04 | -0.04 | 4/19/2024 4:00:07 PM EST | |||
| 46.00 | 2.40 | 5.10 | % | 0 | 0 | 0.46 | 0.86 | 0.07 | -0.05 | 4/19/2024 4:00:07 PM EST | |||
| 47.00 | 2.05 | 2.90 | % | 0 | 0 | 0.31 | 0.78 | 0.09 | -0.07 | 4/19/2024 4:00:07 PM EST | |||
| 48.00 | 1.90 | 2.05 | % | 0 | 0 | 0.45 | 0.68 | 0.11 | -0.08 | 4/19/2024 4:00:07 PM EST | |||
| 49.00 | 1.30 | 1.45 | 2.71 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.56 | 0.13 | -0.09 | 4/18/2024 | 4/19/2024 4:00:07 PM EST |
| 50.00 | 0.80 | 1.00 | 0.86 | -1.19 | -58.05% | 3 | 2 | 0.45 | 0.43 | 0.13 | -0.09 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 51.00 | 0.50 | 0.65 | 0.50 | -0.98 | -66.22% | 61 | 1 | 0.44 | 0.30 | 0.12 | -0.08 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 52.00 | 0.25 | 0.40 | 0.32 | -0.96 | -75.00% | 105 | 11 | 0.43 | 0.20 | 0.10 | -0.06 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 53.00 | 0.15 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.12 | 0.07 | -0.04 | 4/18/2024 | 4/19/2024 4:00:07 PM EST |
| 54.00 | 0.05 | 0.15 | 0.10 | -0.47 | -82.46% | 25 | 27 | 0.44 | 0.07 | 0.05 | -0.03 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 55.00 | 0.00 | 0.10 | 0.06 | -0.34 | -85.00% | 1 | 1 | 0.51 | 0.04 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 56.00 | 0.00 | 0.10 | 0.09 | -0.10 | -52.64% | 1 | 26 | 0.57 | 0.02 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 57.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.01 | 0.01 | -0.01 | 4/17/2024 | 4/19/2024 4:00:07 PM EST |
| 58.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:07 PM EST |
| 59.00 | 0.00 | 0.65 | 0.05 | -0.29 | -85.30% | 10 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 60.00 | 0.00 | 0.05 | 1.80 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 4:00:07 PM EST |
| 61.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.89 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:07 PM EST |
| 62.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:07 PM EST |
| 63.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:07 PM EST |
| 64.00 | 0.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 22 | 1.43 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 4:00:07 PM EST |
| 65.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 360 | 1.49 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:07 PM EST |
| 66.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 4:00:07 PM EST |
| 67.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:07 PM EST |
| 68.00 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 69.00 | 0.00 | 0.05 | 1.92 | 0.00 | 0.00% | 0 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 4:00:07 PM EST |
| 70.00 | 0.00 | 0.05 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/19/2024 4:00:07 PM EST |
| 71.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 72.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 4:00:07 PM EST |
| 73.00 | 0.00 | 0.10 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 4:00:07 PM EST |
| 74.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 4:00:07 PM EST |
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 76.00 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 77.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/19/2024 4:00:07 PM EST |
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.90 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | -0.01 | 0.01 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | -0.02 | 0.01 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 44.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.04 | 0.03 | -0.03 | 4/18/2024 | 4/19/2024 4:00:07 PM EST |
| 45.00 | 0.10 | 0.20 | 0.10 | % | 1 | 0 | 0.51 | -0.08 | 0.04 | -0.04 | 4/19/2024 | 4/19/2024 4:00:07 PM EST | |
| 46.00 | 0.15 | 0.30 | % | 0 | 0 | 0.47 | -0.14 | 0.07 | -0.05 | 4/19/2024 4:00:07 PM EST | |||
| 47.00 | 0.35 | 0.45 | 0.30 | 0.00 | 0.00% | 1 | 1 | 0.46 | -0.22 | 0.09 | -0.07 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 48.00 | 0.65 | 0.75 | 0.60 | +0.16 | +36.37% | 1 | 6 | 0.45 | -0.32 | 0.11 | -0.08 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 49.00 | 1.00 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.44 | 0.13 | -0.09 | 4/18/2024 | 4/19/2024 4:00:07 PM EST |
| 50.00 | 1.50 | 1.70 | 1.40 | +0.41 | +41.42% | 4 | 1 | 0.44 | -0.57 | 0.13 | -0.09 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 51.00 | 2.10 | 3.60 | 1.70 | +0.20 | +13.34% | 3 | 2 | 0.44 | -0.70 | 0.12 | -0.08 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 52.00 | 2.90 | 3.20 | 2.55 | +0.45 | +21.43% | 1 | 16 | 0.43 | -0.80 | 0.10 | -0.06 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 53.00 | 3.70 | 5.30 | 2.75 | 0.00 | 0.00% | 0 | 17 | 0.42 | -0.88 | 0.07 | -0.04 | 4/18/2024 | 4/19/2024 4:00:07 PM EST |
| 54.00 | 4.60 | 6.60 | 4.27 | +1.29 | +43.29% | 1 | 9 | 0.58 | -0.93 | 0.05 | -0.03 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 55.00 | 5.50 | 6.90 | 4.35 | 0.00 | 0.00% | 0 | 15 | 0.66 | -0.96 | 0.03 | -0.02 | 4/18/2024 | 4/19/2024 4:00:07 PM EST |
| 56.00 | 6.20 | 7.00 | 5.25 | 0.00 | 0.00% | 0 | 8 | 1.27 | -0.98 | 0.02 | -0.01 | 4/18/2024 | 4/19/2024 4:00:07 PM EST |
| 57.00 | 7.00 | 8.70 | % | 0 | 0 | 1.58 | -0.99 | 0.01 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 58.00 | 8.10 | 9.50 | 6.93 | 0.00 | 0.00% | 0 | 28 | 1.20 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:07 PM EST |
| 59.00 | 9.20 | 11.90 | 6.17 | 0.00 | 0.00% | 0 | 4 | 1.02 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:07 PM EST |
| 60.00 | 10.10 | 11.70 | 4.57 | 0.00 | 0.00% | 0 | 10 | 1.85 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 4:00:07 PM EST |
| 61.00 | 11.10 | 13.80 | 5.14 | 0.00 | 0.00% | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 4:00:07 PM EST |
| 62.00 | 12.10 | 13.40 | 5.92 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 4:00:07 PM EST |
| 63.00 | 13.10 | 14.30 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 4:00:07 PM EST |
| 64.00 | 13.00 | 17.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 65.00 | 13.80 | 18.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 66.00 | 16.10 | 18.90 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 67.00 | 17.20 | 18.80 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 68.00 | 18.00 | 19.30 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 69.00 | 18.00 | 21.90 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 70.00 | 20.00 | 21.20 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 71.00 | 21.20 | 22.40 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 72.00 | 22.20 | 25.00 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 73.00 | 23.00 | 24.80 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 74.00 | 24.10 | 26.30 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 75.00 | 24.00 | 27.90 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 76.00 | 25.20 | 28.90 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 77.00 | 26.10 | 29.90 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 80.00 | 29.10 | 33.00 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 85.00 | 34.10 | 38.00 | 23.10 | 0.00 | 0.00% | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 4:00:07 PM EST |
| 90.00 | 39.00 | 43.00 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST |