Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
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 | 36.00 | 39.10 | 0.00 | - | 17 | 12 | 108.11% |
| TER240517C00085000 | 2024-04-25 3:35PM EDT | 85.00 | 24.72 | 31.10 | 34.40 | 0.00 | - | - | 6 | 100.54% |
| TER240517C00090000 | 2024-04-24 3:33PM EDT | 90.00 | 11.70 | 26.30 | 29.60 | 0.00 | - | 8 | 20 | 91.36% |
| TER240517C00095000 | 2024-04-24 10:21AM EDT | 95.00 | 9.15 | 22.20 | 23.70 | 0.00 | - | 10 | 21 | 76.71% |
| TER240517C00100000 | 2024-04-29 3:55PM EDT | 100.00 | 18.00 | 17.20 | 18.40 | -1.10 | -5.76% | 1 | 80 | 59.25% |
| TER240517C00105000 | 2024-04-29 2:04PM EDT | 105.00 | 12.50 | 12.30 | 13.30 | 0.00 | - | 28 | 612 | 53.71% |
| TER240517C00110000 | 2024-04-30 2:50PM EDT | 110.00 | 8.80 | 8.30 | 8.60 | -0.90 | -9.28% | 5 | 808 | 41.94% |
| TER240517C00115000 | 2024-04-30 12:58PM EDT | 115.00 | 4.50 | 4.70 | 4.90 | -0.75 | -14.29% | 72 | 660 | 37.21% |
| TER240517C00120000 | 2024-04-30 2:23PM EDT | 120.00 | 2.50 | 2.20 | 2.35 | -0.35 | -12.28% | 65 | 452 | 34.86% |
| TER240517C00125000 | 2024-04-30 12:35PM EDT | 125.00 | 0.90 | 0.85 | 1.00 | -0.40 | -30.77% | 61 | 147 | 34.60% |
| TER240517C00130000 | 2024-04-30 2:29PM EDT | 130.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 5 | 92 | 36.43% |
| TER240517C00135000 | 2024-04-26 11:38AM EDT | 135.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | 1 | 8 | 39.94% |
| TER240517C00140000 | 2024-04-09 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 5 | 6 | 54.59% |
| TER240517C00145000 | 2024-04-26 10:19AM EDT | 145.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 59.42% |
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 | 0.95 | 0.00 | - | 5 | 5 | 134.96% |
| TER240517P00075000 | 2024-04-30 11:00AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 95 | 138 | 77.34% |
| TER240517P00080000 | 2024-04-25 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 76.95% |
| TER240517P00085000 | 2024-04-30 11:00AM EDT | 85.00 | 0.06 | 0.00 | 0.20 | -0.04 | -40.00% | 6 | 63 | 68.75% |
| TER240517P00090000 | 2024-04-30 1:03PM EDT | 90.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 8 | 85 | 55.47% |
| TER240517P00095000 | 2024-04-29 3:26PM EDT | 95.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 29 | 239 | 53.42% |
| TER240517P00100000 | 2024-04-30 12:54PM EDT | 100.00 | 0.15 | 0.15 | 0.20 | -0.02 | -11.76% | 3 | 607 | 42.29% |
| TER240517P00105000 | 2024-04-30 2:29PM EDT | 105.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 114 | 614 | 38.18% |
| TER240517P00110000 | 2024-04-30 12:51PM EDT | 110.00 | 1.00 | 0.90 | 0.95 | +0.20 | +25.00% | 256 | 578 | 33.30% |
| TER240517P00115000 | 2024-04-30 3:17PM EDT | 115.00 | 2.25 | 2.25 | 2.35 | -0.05 | -2.17% | 477 | 144 | 31.62% |
| TER240517P00120000 | 2024-04-30 3:22PM EDT | 120.00 | 4.80 | 4.60 | 4.90 | +0.60 | +14.29% | 71 | 154 | 30.20% |
| TER240517P00130000 | 2024-04-26 9:31AM EDT | 130.00 | 18.13 | 12.40 | 13.90 | 0.00 | - | 2 | 0 | 44.48% |
© 2024 Yahoo. All rights reserved.