Teradata Corporation (TDC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDC241018C00017500 | 2024-05-10 2:03PM EDT | 17.50 | 15.60 | 15.50 | 19.00 | 0.00 | - | - | 5 | 97.71% |
| TDC241018C00025000 | 2024-05-08 9:40AM EDT | 25.00 | 8.90 | 8.70 | 10.00 | 0.00 | - | 1 | 2 | 59.64% |
| TDC241018C00027500 | 2024-05-09 10:48AM EDT | 27.50 | 7.20 | 6.20 | 9.70 | 0.00 | - | 7 | 10 | 54.05% |
| TDC241018C00030000 | 2024-05-15 9:56AM EDT | 30.00 | 5.90 | 5.20 | 7.30 | 0.00 | - | 1 | 19 | 51.61% |
| TDC241018C00032500 | 2024-05-16 9:50AM EDT | 32.50 | 4.20 | 3.50 | 4.20 | 0.00 | - | 1 | 24 | 42.65% |
| TDC241018C00035000 | 2024-05-17 1:56PM EDT | 35.00 | 2.60 | 2.10 | 2.65 | -0.10 | -3.70% | 2 | 181 | 37.42% |
| TDC241018C00037500 | 2024-05-16 2:37PM EDT | 37.50 | 1.70 | 1.25 | 1.75 | 0.00 | - | 17 | 530 | 36.55% |
| TDC241018C00040000 | 2024-05-13 1:30PM EDT | 40.00 | 1.10 | 0.70 | 1.10 | 0.00 | - | 22 | 131 | 35.69% |
| TDC241018C00042500 | 2024-05-16 1:11PM EDT | 42.50 | 0.65 | 0.50 | 0.95 | 0.00 | - | 38 | 928 | 39.75% |
| TDC241018C00045000 | 2024-05-10 1:37PM EDT | 45.00 | 0.35 | 0.20 | 1.55 | 0.00 | - | 4 | 182 | 54.35% |
| TDC241018C00047500 | 2024-05-07 11:26AM EDT | 47.50 | 0.25 | 0.05 | 1.25 | 0.00 | - | 5 | 65 | 55.13% |
| TDC241018C00050000 | 2024-05-13 12:47PM EDT | 50.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 2 | 54 | 51.95% |
| TDC241018C00055000 | 2024-05-13 12:48PM EDT | 55.00 | 0.10 | 0.20 | 0.95 | 0.00 | - | 1 | 3 | 54.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDC241018P00025000 | 2024-05-08 12:58PM EDT | 25.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 2 | 6 | 42.97% |
| TDC241018P00027500 | 2024-05-16 1:53PM EDT | 27.50 | 0.60 | 0.55 | 0.90 | 0.00 | - | 1 | 143 | 38.28% |
| TDC241018P00030000 | 2024-05-16 1:41PM EDT | 30.00 | 1.05 | 0.90 | 1.30 | 0.00 | - | 20 | 239 | 33.13% |
| TDC241018P00032500 | 2024-05-16 2:41PM EDT | 32.50 | 1.85 | 1.65 | 2.10 | 0.00 | - | 5 | 63 | 30.42% |
| TDC241018P00035000 | 2024-05-16 2:09PM EDT | 35.00 | 2.95 | 2.80 | 3.40 | 0.00 | - | 92 | 103 | 29.59% |
| TDC241018P00037500 | 2024-05-16 12:28PM EDT | 37.50 | 4.47 | 4.40 | 5.10 | 0.00 | - | 1 | 81 | 29.30% |
| TDC241018P00040000 | 2024-05-06 10:40AM EDT | 40.00 | 4.30 | 6.10 | 7.30 | 0.00 | - | 1 | 20 | 32.40% |
| TDC241018P00042500 | 2024-05-15 10:21AM EDT | 42.50 | 8.70 | 8.50 | 9.70 | 0.00 | - | 4 | 11 | 36.87% |
| TDC241018P00045000 | 2024-03-13 9:30AM EDT | 45.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.