Options Chain for COHERENT CORP COM (COHR) - $56.51 as of 5/3/2024 8:35:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.10 | 22.90 | 16.45 | 0.00 | 0.00% | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:07 PM EST |
| 36.00 | 19.20 | 22.50 | % | 0 | 0 | 3.25 | 0.98 | 0.00 | -0.04 | 5/3/2024 4:00:07 PM EST | |||
| 37.00 | 17.70 | 21.20 | % | 0 | 0 | 3.29 | 0.98 | 0.01 | -0.04 | 5/3/2024 4:00:07 PM EST | |||
| 38.00 | 16.70 | 19.90 | % | 0 | 0 | 3.02 | 0.97 | 0.01 | -0.05 | 5/3/2024 4:00:07 PM EST | |||
| 39.00 | 17.00 | 18.40 | % | 0 | 0 | 2.56 | 0.96 | 0.01 | -0.06 | 5/3/2024 4:00:07 PM EST | |||
| 40.00 | 14.80 | 17.40 | 13.14 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.94 | 0.01 | -0.10 | 4/17/2024 | 5/3/2024 4:00:07 PM EST |
| 41.00 | 15.40 | 17.20 | 10.90 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.94 | 0.01 | -0.09 | 4/25/2024 | 5/3/2024 4:00:07 PM EST |
| 42.00 | 14.50 | 16.30 | % | 0 | 0 | 2.63 | 0.93 | 0.01 | -0.11 | 5/3/2024 4:00:07 PM EST | |||
| 43.00 | 13.60 | 15.00 | % | 0 | 0 | 2.44 | 0.91 | 0.01 | -0.14 | 5/3/2024 4:00:07 PM EST | |||
| 44.00 | 12.60 | 14.40 | % | 0 | 0 | 2.40 | 0.90 | 0.02 | -0.14 | 5/3/2024 4:00:07 PM EST | |||
| 45.00 | 11.70 | 13.70 | % | 0 | 0 | 2.45 | 0.87 | 0.02 | -0.17 | 5/3/2024 4:00:07 PM EST | |||
| 46.00 | 9.20 | 11.30 | % | 0 | 0 | 1.89 | 0.85 | 0.02 | -0.19 | 5/3/2024 4:00:07 PM EST | |||
| 47.00 | 9.20 | 10.90 | % | 0 | 0 | 1.42 | 0.85 | 0.02 | -0.18 | 5/3/2024 4:00:07 PM EST | |||
| 48.00 | 7.60 | 9.90 | 5.50 | 0.00 | 0.00% | 0 | 47 | 1.02 | 0.81 | 0.02 | -0.21 | 4/18/2024 | 5/3/2024 4:00:07 PM EST |
| 49.00 | 8.30 | 9.90 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.80 | 0.03 | -0.19 | 4/29/2024 | 5/3/2024 4:00:07 PM EST |
| 50.00 | 7.60 | 7.90 | 8.25 | +1.15 | +16.20% | 20 | 21 | 1.71 | 0.78 | 0.03 | -0.21 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 51.00 | 5.60 | 8.30 | 3.61 | 0.00 | 0.00% | 0 | 100 | 1.23 | 0.75 | 0.03 | -0.21 | 4/25/2024 | 5/3/2024 4:00:07 PM EST |
| 52.00 | 6.20 | 7.90 | 6.17 | +0.67 | +12.19% | 12 | 13 | 1.51 | 0.71 | 0.04 | -0.22 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 53.00 | 5.50 | 6.00 | 5.44 | +1.44 | +36.00% | 1 | 538 | 1.26 | 0.68 | 0.04 | -0.22 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 54.00 | 4.90 | 5.20 | 5.04 | +1.14 | +29.24% | 6 | 453 | 1.22 | 0.64 | 0.04 | -0.23 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 55.00 | 4.40 | 4.60 | 4.50 | +0.57 | +14.51% | 18 | 506 | 1.23 | 0.59 | 0.04 | -0.23 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 56.00 | 3.80 | 4.10 | 4.00 | +0.47 | +13.32% | 35 | 76 | 1.21 | 0.55 | 0.05 | -0.23 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 57.00 | 3.40 | 3.60 | 3.60 | +0.93 | +34.84% | 1 | 55 | 1.22 | 0.50 | 0.05 | -0.23 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 58.00 | 3.00 | 3.20 | 2.75 | +0.76 | +38.20% | 11 | 16 | 1.22 | 0.46 | 0.05 | -0.24 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 59.00 | 2.60 | 2.75 | 2.59 | +1.14 | +78.63% | 80 | 129 | 1.20 | 0.42 | 0.04 | -0.24 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 60.00 | 2.25 | 2.80 | 2.50 | +0.51 | +25.63% | 24 | 57 | 1.27 | 0.38 | 0.04 | -0.24 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 61.00 | 1.90 | 2.75 | 1.85 | +0.14 | +8.19% | 3 | 3 | 1.31 | 0.34 | 0.04 | -0.23 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 62.00 | 1.60 | 2.45 | 1.63 | +0.08 | +5.17% | 4 | 238 | 1.31 | 0.32 | 0.04 | -0.23 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 63.00 | 1.35 | 2.20 | 1.47 | +0.27 | +22.50% | 1 | 5 | 1.30 | 0.29 | 0.03 | -0.23 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 64.00 | 1.15 | 1.45 | 1.19 | +0.50 | +72.47% | 84 | 7 | 1.21 | 0.28 | 0.03 | -0.24 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 65.00 | 0.80 | 1.15 | 1.03 | +0.34 | +49.28% | 22 | 43 | 1.15 | 0.24 | 0.03 | -0.22 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 66.00 | 0.80 | 1.00 | 0.92 | -0.03 | -3.16% | 1 | 7 | 1.16 | 0.22 | 0.03 | -0.21 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 67.00 | 0.70 | 0.90 | 0.74 | +0.29 | +64.45% | 26 | 3 | 1.20 | 0.21 | 0.03 | -0.22 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 68.00 | 0.60 | 0.85 | 0.63 | +0.11 | +21.16% | 15 | 0 | 1.21 | 0.19 | 0.02 | -0.21 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 69.00 | 0.50 | 1.65 | 0.55 | -1.29 | -70.11% | 16 | 1 | 1.45 | 0.19 | 0.02 | -0.21 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 70.00 | 0.40 | 0.65 | 0.45 | 0.00 | 0.00% | 5 | 10 | 1.23 | 0.17 | 0.02 | -0.20 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 71.00 | 0.40 | 0.55 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.17 | 0.02 | -0.21 | 3/28/2024 | 5/3/2024 4:00:07 PM EST |
| 72.00 | 0.30 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.15 | 0.02 | -0.19 | 4/26/2024 | 5/3/2024 4:00:07 PM EST |
| 73.00 | 0.25 | 0.40 | % | 0 | 0 | 1.25 | 0.14 | 0.02 | -0.19 | 5/3/2024 4:00:07 PM EST | |||
| 74.00 | 0.20 | 0.40 | % | 0 | 0 | 1.27 | 0.13 | 0.02 | -0.19 | 5/3/2024 4:00:07 PM EST | |||
| 75.00 | 0.20 | 0.55 | 0.26 | +0.02 | +8.34% | 7 | 4 | 1.34 | 0.13 | 0.02 | -0.18 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 76.00 | 0.20 | 0.25 | 0.21 | +0.06 | +40.00% | 224 | 3 | 1.27 | 0.12 | 0.02 | -0.18 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 80.00 | 0.05 | 0.25 | 0.11 | % | 10 | 0 | 1.31 | 0.11 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 4:00:07 PM EST | |
| 85.00 | 0.05 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.90 | 0.05 | 0.01 | -0.10 | 4/15/2024 | 5/3/2024 4:00:07 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1,079 | 391 | 1.62 | 0.04 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 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 | 2.20 | 0.05 | % | 2 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:07 PM EST | |
| 36.00 | 0.05 | 0.10 | 0.05 | % | 20 | 0 | 1.58 | -0.02 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:07 PM EST | |
| 37.00 | 0.05 | 1.85 | % | 0 | 0 | 2.31 | -0.02 | 0.01 | -0.04 | 5/3/2024 4:00:07 PM EST | |||
| 38.00 | 0.05 | 1.85 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.20 | -0.03 | 0.01 | -0.05 | 4/23/2024 | 5/3/2024 4:00:07 PM EST |
| 39.00 | 0.05 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.16 | -0.04 | 0.01 | -0.06 | 4/30/2024 | 5/3/2024 4:00:07 PM EST |
| 40.00 | 0.05 | 0.10 | 0.10 | -0.01 | -9.10% | 3 | 3 | 1.25 | -0.06 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 41.00 | 0.10 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 28 | 1.99 | -0.06 | 0.01 | -0.09 | 5/2/2024 | 5/3/2024 4:00:07 PM EST |
| 42.00 | 0.10 | 1.95 | 0.18 | 0.00 | 0.00% | 0 | 13 | 1.86 | -0.07 | 0.01 | -0.11 | 4/30/2024 | 5/3/2024 4:00:07 PM EST |
| 43.00 | 0.20 | 0.35 | 0.40 | +0.10 | +33.34% | 2 | 5 | 1.32 | -0.09 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 44.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.19 | -0.10 | 0.02 | -0.14 | 5/1/2024 | 5/3/2024 4:00:07 PM EST |
| 45.00 | 0.30 | 0.45 | 1.36 | +1.01 | +288.58% | 37 | 11 | 1.25 | -0.13 | 0.02 | -0.17 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 46.00 | 0.35 | 0.50 | 0.46 | -0.21 | -31.35% | 24 | 2 | 1.19 | -0.15 | 0.02 | -0.19 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 47.00 | 0.50 | 0.70 | 0.59 | -0.11 | -15.72% | 2 | 11 | 1.17 | -0.15 | 0.02 | -0.18 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 48.00 | 0.65 | 0.80 | 0.77 | -0.08 | -9.42% | 3 | 7 | 1.18 | -0.19 | 0.02 | -0.21 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 49.00 | 0.80 | 1.05 | 0.93 | -0.48 | -34.05% | 2 | 6 | 1.17 | -0.20 | 0.03 | -0.19 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 50.00 | 1.05 | 1.30 | 1.16 | -0.04 | -3.34% | 26 | 101 | 1.18 | -0.22 | 0.03 | -0.21 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 51.00 | 1.25 | 1.50 | 1.50 | -0.25 | -14.29% | 2 | 58 | 1.17 | -0.25 | 0.03 | -0.21 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 52.00 | 0.65 | 1.80 | 1.72 | -0.48 | -21.82% | 20 | 73 | 0.98 | -0.29 | 0.04 | -0.22 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 53.00 | 1.00 | 3.30 | 2.08 | -0.34 | -14.05% | 21 | 188 | 1.19 | -0.32 | 0.04 | -0.22 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 54.00 | 2.20 | 2.50 | 2.47 | -0.53 | -17.67% | 21 | 63 | 1.11 | -0.36 | 0.04 | -0.23 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 55.00 | 2.80 | 3.00 | 3.00 | -0.34 | -10.18% | 60 | 103 | 1.15 | -0.41 | 0.04 | -0.23 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 56.00 | 3.30 | 3.50 | 3.60 | -0.22 | -5.76% | 54 | 68 | 1.15 | -0.45 | 0.05 | -0.23 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 57.00 | 3.80 | 4.00 | 4.05 | -0.55 | -11.96% | 6 | 67 | 1.14 | -0.50 | 0.05 | -0.23 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 58.00 | 4.40 | 4.60 | 4.60 | -2.11 | -31.45% | 19 | 2 | 1.15 | -0.54 | 0.05 | -0.24 | 5/3/2024 | 5/3/2024 4:00:07 PM EST |
| 59.00 | 5.00 | 5.30 | 7.47 | 0.00 | 0.00% | 0 | 455 | 1.16 | -0.58 | 0.04 | -0.24 | 4/16/2024 | 5/3/2024 4:00:07 PM EST |
| 60.00 | 5.60 | 5.90 | 10.45 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.62 | 0.04 | -0.24 | 4/22/2024 | 5/3/2024 4:00:07 PM EST |
| 61.00 | 6.20 | 8.40 | % | 0 | 0 | 1.43 | -0.66 | 0.04 | -0.23 | 5/3/2024 4:00:07 PM EST | |||
| 62.00 | 5.70 | 7.30 | % | 0 | 0 | 0.89 | -0.68 | 0.04 | -0.23 | 5/3/2024 4:00:07 PM EST | |||
| 63.00 | 6.80 | 8.10 | % | 0 | 0 | 0.94 | -0.71 | 0.03 | -0.23 | 5/3/2024 4:00:07 PM EST | |||
| 64.00 | 8.40 | 8.90 | % | 0 | 0 | 1.10 | -0.72 | 0.03 | -0.24 | 5/3/2024 4:00:07 PM EST | |||
| 65.00 | 9.30 | 11.50 | % | 0 | 0 | 1.46 | -0.76 | 0.03 | -0.22 | 5/3/2024 4:00:07 PM EST | |||
| 66.00 | 10.00 | 10.60 | % | 0 | 0 | 1.29 | -0.78 | 0.03 | -0.21 | 5/3/2024 4:00:07 PM EST | |||
| 67.00 | 10.90 | 11.40 | 11.30 | % | 5 | 0 | 1.04 | -0.79 | 0.03 | -0.22 | 5/3/2024 | 5/3/2024 4:00:07 PM EST | |
| 68.00 | 10.80 | 12.40 | % | 0 | 0 | 0.85 | -0.81 | 0.02 | -0.21 | 5/3/2024 4:00:07 PM EST | |||
| 69.00 | 11.80 | 13.30 | % | 0 | 0 | 0.85 | -0.81 | 0.02 | -0.21 | 5/3/2024 4:00:07 PM EST | |||
| 70.00 | 13.00 | 14.20 | % | 0 | 0 | 0.88 | -0.83 | 0.02 | -0.20 | 5/3/2024 4:00:07 PM EST | |||
| 71.00 | 14.60 | 15.10 | % | 0 | 0 | 1.81 | -0.83 | 0.02 | -0.21 | 5/3/2024 4:00:07 PM EST | |||
| 72.00 | 15.50 | 17.30 | % | 0 | 0 | 2.13 | -0.85 | 0.02 | -0.19 | 5/3/2024 4:00:07 PM EST | |||
| 73.00 | 16.00 | 18.80 | % | 0 | 0 | 2.16 | -0.86 | 0.02 | -0.19 | 5/3/2024 4:00:07 PM EST | |||
| 74.00 | 16.40 | 19.30 | % | 0 | 0 | 2.00 | -0.87 | 0.02 | -0.19 | 5/3/2024 4:00:07 PM EST | |||
| 75.00 | 17.40 | 19.80 | % | 0 | 0 | 1.81 | -0.87 | 0.02 | -0.18 | 5/3/2024 4:00:07 PM EST | |||
| 76.00 | 18.50 | 21.80 | % | 0 | 0 | 2.34 | -0.88 | 0.02 | -0.18 | 5/3/2024 4:00:07 PM EST | |||
| 80.00 | 22.20 | 25.70 | % | 0 | 0 | 2.53 | -0.89 | 0.01 | -0.18 | 5/3/2024 4:00:07 PM EST | |||
| 85.00 | 27.00 | 30.60 | % | 0 | 0 | 2.74 | -0.95 | 0.01 | -0.10 | 5/3/2024 4:00:07 PM EST | |||
| 90.00 | 31.80 | 35.60 | % | 0 | 0 | 2.97 | -0.96 | 0.01 | -0.08 | 5/3/2024 4:00:07 PM EST |