Options Chain for COHERENT CORP COM (COHR) - $54.99 as of 5/1/2024 8:09:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 19.50 | 22.20 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:42 PM EST | |||
| 35.00 | 18.00 | 21.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:42 PM EST | |||
| 36.00 | 18.00 | 20.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:42 PM EST | |||
| 37.00 | 16.90 | 18.30 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:42 PM EST | |||
| 38.00 | 15.70 | 16.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:42 PM EST | |||
| 39.00 | 15.10 | 16.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:42 PM EST | |||
| 40.00 | 14.10 | 14.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:42 PM EST | |||
| 41.00 | 12.90 | 14.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:42 PM EST | |||
| 42.00 | 11.50 | 14.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:42 PM EST | |||
| 43.00 | 10.00 | 13.60 | 13.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.12 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 44.00 | 10.10 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:42 PM EST | |||
| 45.00 | 9.00 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:42 PM EST | |||
| 46.00 | 8.20 | 8.60 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.13 | 4/16/2024 | 5/1/2024 3:59:42 PM EST |
| 47.00 | 5.70 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.14 | 5/1/2024 3:59:42 PM EST | |||
| 48.00 | 4.70 | 8.00 | 3.80 | 0.00 | 0.00% | 0 | 7 | 2.40 | 0.99 | 0.00 | -0.14 | 4/18/2024 | 5/1/2024 3:59:42 PM EST |
| 49.00 | 4.60 | 5.70 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.16 | 4/24/2024 | 5/1/2024 3:59:42 PM EST |
| 50.00 | 4.30 | 5.10 | 3.20 | 0.00 | 0.00% | 0 | 21 | 0.95 | 0.95 | 0.03 | -0.20 | 4/24/2024 | 5/1/2024 3:59:42 PM EST |
| 51.00 | 2.25 | 3.70 | 2.80 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.90 | 0.05 | -0.25 | 4/25/2024 | 5/1/2024 3:59:42 PM EST |
| 52.00 | 2.45 | 2.75 | 3.97 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.85 | 0.08 | -0.27 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 53.00 | 1.70 | 1.95 | 1.65 | -2.42 | -59.46% | 2 | 15 | 0.51 | 0.74 | 0.11 | -0.32 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 54.00 | 1.10 | 1.25 | 2.00 | 0.00 | 0.00% | 0 | 143 | 0.50 | 0.61 | 0.14 | -0.34 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 55.00 | 0.65 | 0.80 | 0.50 | -0.95 | -65.52% | 1 | 71 | 0.56 | 0.46 | 0.16 | -0.33 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 56.00 | 0.40 | 0.50 | 0.35 | -0.84 | -70.59% | 1 | 19 | 0.58 | 0.31 | 0.15 | -0.28 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 57.00 | 0.10 | 0.35 | 0.21 | -0.59 | -73.75% | 1 | 40 | 0.59 | 0.19 | 0.12 | -0.23 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 58.00 | 0.05 | 0.25 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.10 | 0.08 | -0.15 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 59.00 | 0.00 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 31 | 0.71 | 0.07 | 0.06 | -0.13 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 60.00 | 0.05 | 0.55 | 0.15 | -0.08 | -34.79% | 3 | 38 | 1.02 | 0.03 | 0.03 | -0.07 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 61.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.01 | 0.01 | -0.03 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 62.00 | 0.00 | 0.55 | 0.14 | -0.01 | -6.67% | 1 | 7 | 1.57 | 0.00 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 63.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 406 | 1.70 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 5/1/2024 3:59:42 PM EST |
| 64.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 65.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 66.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 6 | 2.85 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:42 PM EST |
| 67.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 68.00 | 0.00 | 1.35 | 2.47 | 0.00 | 0.00% | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 3:59:42 PM EST |
| 69.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 19 | 3.24 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:42 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 71.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 72.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 73.00 | 0.00 | 0.05 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 74.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 76.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 77.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 195 | 2.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.00 | 1.35 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:42 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:42 PM EST | |||
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:42 PM EST | |||
| 37.00 | 0.00 | 1.35 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:42 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:42 PM EST | |||
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:42 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 38 | 2.08 | 0.00 | 0.00 | -0.11 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.17 | 0.00 | 0.00 | -0.12 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.90 | 0.00 | 0.00 | -0.12 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 43.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 7 | 27 | 2.21 | 0.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 44.00 | 0.00 | 0.55 | 0.05 | % | 34 | 0 | 2.04 | 0.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 3:59:42 PM EST | |
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.55 | 0.00 | 0.00 | -0.13 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 46.00 | 0.00 | 2.20 | 0.06 | 0.00 | 0.00% | 0 | 42 | 2.51 | 0.00 | 0.00 | -0.13 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 47.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 69 | 1.56 | 0.00 | 0.00 | -0.14 | 4/29/2024 | 5/1/2024 3:59:42 PM EST |
| 48.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 74 | 2.10 | -0.01 | 0.00 | -0.14 | 4/25/2024 | 5/1/2024 3:59:42 PM EST |
| 49.00 | 0.05 | 2.25 | 0.09 | 0.00 | 0.00% | 0 | 36 | 1.92 | -0.02 | 0.01 | -0.16 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 50.00 | 0.05 | 0.55 | 0.12 | +0.03 | +33.34% | 9 | 16 | 1.04 | -0.05 | 0.03 | -0.20 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 51.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 305 | 0.77 | -0.10 | 0.05 | -0.25 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 52.00 | 0.10 | 0.60 | 1.05 | 0.00 | 0.00% | 0 | 18 | 0.66 | -0.15 | 0.08 | -0.27 | 4/24/2024 | 5/1/2024 3:59:42 PM EST |
| 53.00 | 0.30 | 0.55 | 0.15 | -0.15 | -50.00% | 19 | 22 | 0.66 | -0.26 | 0.11 | -0.32 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 54.00 | 0.75 | 0.90 | 0.45 | -0.15 | -25.00% | 14 | 101 | 0.70 | -0.39 | 0.14 | -0.34 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 55.00 | 1.25 | 1.45 | 1.55 | +0.55 | +55.00% | 1 | 60 | 0.70 | -0.54 | 0.16 | -0.33 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 56.00 | 1.95 | 2.15 | 1.95 | +0.61 | +45.53% | 1 | 72 | 0.74 | -0.69 | 0.15 | -0.28 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 57.00 | 2.70 | 3.10 | 1.99 | 0.00 | 0.00% | 0 | 29 | 0.76 | -0.81 | 0.12 | -0.23 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 58.00 | 3.60 | 4.70 | 2.40 | 0.00 | 0.00% | 0 | 5 | 1.27 | -0.90 | 0.08 | -0.15 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 59.00 | 4.60 | 5.00 | 4.10 | -4.95 | -54.70% | 1 | 7 | 1.20 | -0.93 | 0.06 | -0.13 | 5/1/2024 | 5/1/2024 3:59:42 PM EST |
| 60.00 | 5.60 | 6.00 | 4.67 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.97 | 0.03 | -0.07 | 4/11/2024 | 5/1/2024 3:59:42 PM EST |
| 61.00 | 6.40 | 7.00 | 5.42 | 0.00 | 0.00% | 0 | 5 | 1.51 | -0.99 | 0.01 | -0.03 | 4/11/2024 | 5/1/2024 3:59:42 PM EST |
| 62.00 | 7.00 | 8.10 | % | 0 | 0 | 1.75 | -1.00 | 0.01 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 63.00 | 8.50 | 9.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:42 PM EST | |||
| 64.00 | 9.00 | 11.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 65.00 | 9.80 | 11.10 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 66.00 | 11.00 | 12.00 | 10.50 | 0.00 | 0.00% | 0 | 3 | 2.29 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:42 PM EST |
| 67.00 | 12.20 | 13.10 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 68.00 | 12.90 | 14.30 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 69.00 | 13.90 | 16.30 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 70.00 | 15.10 | 16.00 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 71.00 | 16.00 | 17.50 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 72.00 | 17.00 | 18.20 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 73.00 | 17.90 | 19.70 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 74.00 | 17.90 | 21.40 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 75.00 | 19.20 | 22.10 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 76.00 | 20.90 | 22.80 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 77.00 | 22.30 | 23.30 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 80.00 | 23.70 | 27.50 | % | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 85.00 | 28.90 | 31.50 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST | |||
| 90.00 | 33.80 | 36.50 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:42 PM EST |