Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517C00080000 | 2024-04-25 9:39AM EDT | 80.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TER240517C00085000 | 2024-04-25 3:35PM EDT | 85.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TER240517C00090000 | 2024-04-24 3:33PM EDT | 90.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TER240517C00095000 | 2024-04-24 10:21AM EDT | 95.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TER240517C00100000 | 2024-04-29 3:55PM EDT | 100.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TER240517C00105000 | 2024-04-29 2:04PM EDT | 105.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TER240517C00110000 | 2024-04-29 3:55PM EDT | 110.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 0.00% |
| TER240517C00115000 | 2024-04-29 3:50PM EDT | 115.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| TER240517C00120000 | 2024-04-29 3:59PM EDT | 120.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 1.56% |
| TER240517C00125000 | 2024-04-29 3:59PM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| TER240517C00130000 | 2024-04-29 3:58PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| TER240517C00135000 | 2024-04-26 11:38AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TER240517C00140000 | 2024-04-09 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TER240517C00145000 | 2024-04-26 10:19AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517P00070000 | 2024-04-29 2:14PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TER240517P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| TER240517P00080000 | 2024-04-25 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TER240517P00085000 | 2024-04-25 3:27PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| TER240517P00090000 | 2024-04-29 11:29AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TER240517P00095000 | 2024-04-29 3:26PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TER240517P00100000 | 2024-04-29 12:52PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TER240517P00105000 | 2024-04-29 1:53PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 12.50% |
| TER240517P00110000 | 2024-04-29 3:58PM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 6.25% |
| TER240517P00115000 | 2024-04-29 3:05PM EDT | 115.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| TER240517P00120000 | 2024-04-29 3:56PM EDT | 120.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| TER240517P00130000 | 2024-04-26 9:31AM EDT | 130.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.