Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSE - Delayed Quote USD
65.73
-2.17
(-3.20%)
At close: March 28 at 4:00:02 PM EDT
62.53
-3.20
(-4.87%)
Pre-Market: 8:35:50 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR250404C00040000 | 3/13/2025 10:17 AM | 40 | 23.53 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 0.00% |
| COHR250404C00049000 | 3/26/2025 1:16 PM | 49 | 22.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| COHR250404C00060000 | 3/28/2025 12:49 PM | 60 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| COHR250404C00061000 | 3/19/2025 2:21 PM | 61 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| COHR250404C00062000 | 3/28/2025 2:45 PM | 62 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 9 | 0.00% |
| COHR250404C00063000 | 3/18/2025 9:30 AM | 63 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| COHR250404C00064000 | 3/28/2025 10:41 AM | 64 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 15 | 0.00% |
| COHR250404C00065000 | 3/28/2025 11:10 AM | 65 | 3.47 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 86 | 0.00% |
| COHR250404C00066000 | 3/28/2025 3:33 PM | 66 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 8 | 1.56% |
| COHR250404C00067000 | 3/28/2025 3:44 PM | 67 | 2.33 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 8 | 6.25% |
| COHR250404C00068000 | 3/28/2025 2:12 PM | 68 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 19 | 6.25% |
| COHR250404C00069000 | 3/28/2025 2:11 PM | 69 | 1.67 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 6 | 12.50% |
| COHR250404C00070000 | 3/28/2025 2:12 PM | 70 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 205 | 210 | 12.50% |
| COHR250404C00071000 | 3/28/2025 2:22 PM | 71 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 7 | 12.50% |
| COHR250404C00072000 | 3/28/2025 3:31 PM | 72 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 37 | 25.00% |
| COHR250404C00073000 | 3/28/2025 2:08 PM | 73 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 22 | 25.00% |
| COHR250404C00074000 | 3/28/2025 10:50 AM | 74 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 37 | 25.00% |
| COHR250404C00075000 | 3/28/2025 1:17 PM | 75 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 953 | 25.00% |
| COHR250404C00076000 | 3/28/2025 10:54 AM | 76 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 27 | 25.00% |
| COHR250404C00077000 | 3/28/2025 10:20 AM | 77 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 21 | 25.00% |
| COHR250404C00078000 | 3/27/2025 12:50 PM | 78 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 147 | 25.00% |
| COHR250404C00079000 | 3/28/2025 1:46 PM | 79 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 12 | 50.00% |
| COHR250404C00080000 | 3/26/2025 1:41 PM | 80 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 212 | 50.00% |
| COHR250404C00081000 | 3/28/2025 1:05 PM | 81 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| COHR250404C00082000 | 3/26/2025 1:45 PM | 82 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 20 | 50.00% |
| COHR250404C00083000 | 3/25/2025 11:27 AM | 83 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 73 | 50.00% |
| COHR250404C00084000 | 3/28/2025 3:53 PM | 84 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 463 | 50.00% |
| COHR250404C00085000 | 3/25/2025 2:56 PM | 85 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 50.00% |
| COHR250404C00086000 | 3/25/2025 10:19 AM | 86 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 203 | 50.00% |
| COHR250404C00087000 | 3/24/2025 1:11 PM | 87 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 58 | 50.00% |
| COHR250404C00089000 | 3/24/2025 2:34 PM | 89 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| COHR250404C00090000 | 3/24/2025 1:11 PM | 90 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 50.00% |
| COHR250404C00092000 | 3/28/2025 10:36 AM | 92 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 1 | 50.00% |
| COHR250404C00093000 | 3/10/2025 9:59 AM | 93 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| COHR250404C00095000 | 3/24/2025 10:45 AM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| COHR250404C00096000 | 3/21/2025 1:45 PM | 96 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 50.00% |
| COHR250404C00097000 | 3/24/2025 1:01 PM | 97 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 8 | 50.00% |
| COHR250404C00098000 | 3/24/2025 10:46 AM | 98 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| COHR250404C00099000 | 3/25/2025 12:14 PM | 99 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 50.00% |
| COHR250404C00100000 | 3/24/2025 10:45 AM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| COHR250404C00105000 | 2/18/2025 9:30 AM | 105 | 2.00 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 169.53% |
| COHR250404C00110000 | 3/10/2025 10:01 AM | 110 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| COHR250404C00115000 | 2/26/2025 10:39 AM | 115 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 264.65% |
| COHR250404C00130000 | 2/14/2025 9:40 AM | 130 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 232.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COHR250404P00035000 | 3/17/2025 11:14 AM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 50.00% |
| COHR250404P00045000 | 3/26/2025 3:56 PM | 45 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 3 | 50.00% |
| COHR250404P00050000 | 3/26/2025 3:56 PM | 50 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 8 | 50.00% |
| COHR250404P00054000 | 3/28/2025 3:01 PM | 54 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 9 | 50.00% |
| COHR250404P00055000 | 3/28/2025 1:42 PM | 55 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 21 | 25.00% |
| COHR250404P00056000 | 3/28/2025 3:29 PM | 56 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 16 | 25.00% |
| COHR250404P00057000 | 3/28/2025 12:53 PM | 57 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 13 | 25.00% |
| COHR250404P00058000 | 3/28/2025 1:46 PM | 58 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 23 | 25.00% |
| COHR250404P00059000 | 3/28/2025 3:29 PM | 59 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 28 | 25.00% |
| COHR250404P00060000 | 3/28/2025 3:27 PM | 60 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 117 | 221 | 25.00% |
| COHR250404P00061000 | 3/28/2025 3:24 PM | 61 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 232 | 174 | 12.50% |
| COHR250404P00062000 | 3/28/2025 2:45 PM | 62 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 438 | 432 | 12.50% |
| COHR250404P00063000 | 3/28/2025 2:45 PM | 63 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 243 | 231 | 12.50% |
| COHR250404P00064000 | 3/28/2025 2:43 PM | 64 | 2.36 | 0.00 | 0.00 | 0.00 | 0.00% | 235 | 237 | 6.25% |
| COHR250404P00065000 | 3/28/2025 1:08 PM | 65 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1,554 | 1,552 | 3.13% |
| COHR250404P00066000 | 3/28/2025 2:43 PM | 66 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 31 | 0.00% |
| COHR250404P00067000 | 3/28/2025 11:40 AM | 67 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 14 | 0.00% |
| COHR250404P00068000 | 3/28/2025 3:24 PM | 68 | 4.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 35 | 0.00% |
| COHR250404P00069000 | 3/28/2025 12:12 PM | 69 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 156 | 0.00% |
| COHR250404P00070000 | 3/28/2025 3:51 PM | 70 | 5.88 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 60 | 0.00% |
| COHR250404P00071000 | 3/26/2025 1:50 PM | 71 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| COHR250404P00072000 | 3/27/2025 10:17 AM | 72 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 255 | 0.00% |
| COHR250404P00073000 | 3/26/2025 1:01 PM | 73 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 5 | 0.00% |
| COHR250404P00074000 | 3/27/2025 9:59 AM | 74 | 6.24 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 0.00% |
| COHR250404P00075000 | 3/26/2025 10:20 AM | 75 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 1,008 | 0.00% |
| COHR250404P00076000 | 3/27/2025 9:30 AM | 76 | 7.66 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| COHR250404P00077000 | 3/27/2025 9:30 AM | 77 | 8.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| COHR250404P00078000 | 3/28/2025 11:48 AM | 78 | 12.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 12 | 0.00% |
| COHR250404P00079000 | 3/24/2025 12:15 PM | 79 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| COHR250404P00080000 | 3/25/2025 10:37 AM | 80 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| COHR250404P00085000 | 3/7/2025 11:35 AM | 85 | 23.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| COHR250404P00087000 | 3/12/2025 12:23 PM | 87 | 20.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
MKSI MKS Instruments, Inc.
81.59
-3.80%
BKSY BlackSky Technology Inc.
7.91
-7.81%
KEYS Keysight Technologies, Inc.
150.33
-3.11%
CGNX Cognex Corporation
30.01
-2.37%
MVIS MicroVision, Inc.
1.2100
-6.92%
TRMB Trimble Inc.
65.52
-3.62%
GRMN Garmin Ltd.
213.66
-1.52%
ST Sensata Technologies Holding plc
24.75
-5.25%
TDY Teledyne Technologies Incorporated
495.52
-2.25%
ITRI Itron, Inc.
103.82
-1.35%