Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240621C00045000 | 2023-11-20 10:53AM EDT | 45.00 | 48.70 | 60.90 | 63.10 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00070000 | 2024-02-22 11:56AM EDT | 70.00 | 32.45 | 39.50 | 44.40 | 0.00 | - | 1 | 3 | 0.00% |
| TER240621C00075000 | 2023-12-11 2:42PM EDT | 75.00 | 25.74 | 30.50 | 34.40 | 0.00 | - | 1 | 1 | 0.00% |
| TER240621C00080000 | 2024-03-19 3:43PM EDT | 80.00 | 25.00 | 19.40 | 23.50 | 0.00 | - | 3 | 5 | 0.00% |
| TER240621C00085000 | 2024-04-22 10:39AM EDT | 85.00 | 14.00 | 30.80 | 34.50 | 0.00 | - | 1 | 10 | 52.34% |
| TER240621C00090000 | 2024-04-22 3:15PM EDT | 90.00 | 11.53 | 26.40 | 29.60 | 0.00 | - | 1 | 29 | 51.03% |
| TER240621C00095000 | 2024-04-22 2:01PM EDT | 95.00 | 8.10 | 22.90 | 23.80 | 0.00 | - | 2 | 130 | 52.56% |
| TER240621C00100000 | 2024-04-29 3:59PM EDT | 100.00 | 19.63 | 17.90 | 18.80 | 0.00 | - | 6 | 85 | 43.34% |
| TER240621C00105000 | 2024-04-26 2:00PM EDT | 105.00 | 12.25 | 14.00 | 14.60 | 0.00 | - | 2 | 184 | 40.55% |
| TER240621C00110000 | 2024-04-30 9:50AM EDT | 110.00 | 11.48 | 10.20 | 10.50 | +0.48 | +4.36% | 2 | 304 | 36.23% |
| TER240621C00115000 | 2024-04-30 12:46PM EDT | 115.00 | 6.86 | 7.00 | 7.20 | -0.59 | -7.92% | 41 | 359 | 34.22% |
| TER240621C00120000 | 2024-04-30 12:56PM EDT | 120.00 | 4.50 | 4.50 | 4.70 | -0.80 | -15.09% | 16 | 333 | 33.28% |
| TER240621C00125000 | 2024-04-30 12:56PM EDT | 125.00 | 2.80 | 2.80 | 2.95 | -0.60 | -17.65% | 54 | 321 | 33.00% |
| TER240621C00130000 | 2024-04-30 12:14PM EDT | 130.00 | 1.75 | 1.65 | 1.75 | -0.25 | -12.50% | 1 | 444 | 32.74% |
| TER240621C00135000 | 2024-04-30 12:09PM EDT | 135.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 11 | 80 | 33.66% |
| TER240621C00140000 | 2024-04-29 3:43PM EDT | 140.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 12 | 14 | 34.06% |
| TER240621C00145000 | 2024-04-29 3:54PM EDT | 145.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 1 | 48 | 35.74% |
| TER240621C00150000 | 2024-04-08 11:35AM EDT | 150.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 7 | 44.82% |
| TER240621C00155000 | 2024-03-07 2:15PM EDT | 155.00 | 0.71 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 49.15% |
| TER240621C00160000 | 2023-12-18 3:01PM EDT | 160.00 | 0.45 | 0.05 | 0.95 | 0.00 | - | 1 | 3 | 56.20% |
| TER240621C00165000 | 2024-03-07 12:58PM EDT | 165.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 57.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240621P00055000 | 2023-10-26 9:40AM EDT | 55.00 | 1.10 | 0.20 | 0.95 | 0.00 | - | - | 0 | 114.36% |
| TER240621P00060000 | 2024-03-27 3:29PM EDT | 60.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 15 | 0 | 94.92% |
| TER240621P00065000 | 2024-03-27 2:21PM EDT | 65.00 | 0.31 | 0.05 | 0.35 | 0.00 | - | 1 | 9 | 76.37% |
| TER240621P00070000 | 2024-04-24 2:20PM EDT | 70.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | 2 | 17 | 78.81% |
| TER240621P00075000 | 2024-04-29 3:36PM EDT | 75.00 | 0.33 | 0.00 | 0.95 | 0.00 | - | 1 | 24 | 69.73% |
| TER240621P00080000 | 2024-04-30 11:10AM EDT | 80.00 | 0.19 | 0.10 | 0.35 | -0.24 | -55.81% | 2 | 212 | 53.17% |
| TER240621P00085000 | 2024-04-30 11:10AM EDT | 85.00 | 0.30 | 0.15 | 0.35 | +0.05 | +20.00% | 4 | 175 | 49.76% |
| TER240621P00090000 | 2024-04-26 3:54PM EDT | 90.00 | 0.40 | 0.10 | 0.40 | +0.05 | +16.67% | 1 | 167 | 43.46% |
| TER240621P00095000 | 2024-04-30 12:51PM EDT | 95.00 | 0.47 | 0.40 | 0.55 | +0.07 | +17.50% | 52 | 230 | 38.87% |
| TER240621P00100000 | 2024-04-30 12:11PM EDT | 100.00 | 0.85 | 0.80 | 0.90 | +0.05 | +6.25% | 26 | 483 | 35.91% |
| TER240621P00105000 | 2024-04-29 1:02PM EDT | 105.00 | 1.50 | 1.35 | 1.55 | 0.00 | - | 2 | 377 | 33.72% |
| TER240621P00110000 | 2024-04-30 12:12PM EDT | 110.00 | 2.60 | 2.55 | 2.70 | +0.10 | +4.00% | 77 | 65 | 32.32% |
| TER240621P00115000 | 2024-04-30 1:09PM EDT | 115.00 | 4.30 | 4.20 | 4.50 | -0.10 | -2.27% | 7 | 79 | 31.36% |
| TER240621P00120000 | 2024-04-30 11:53AM EDT | 120.00 | 6.80 | 6.80 | 7.00 | +0.03 | +0.44% | 15 | 61 | 30.46% |
| TER240621P00125000 | 2024-04-30 10:39AM EDT | 125.00 | 9.65 | 10.00 | 10.30 | -0.25 | -2.53% | 21 | 7 | 30.18% |
| TER240621P00135000 | 2024-03-27 3:53PM EDT | 135.00 | 24.50 | 19.90 | 22.80 | 0.00 | - | 20 | 20 | 52.55% |
| TER240621P00155000 | 2023-08-31 3:54PM EDT | 155.00 | 46.70 | 53.20 | 55.80 | 0.00 | - | - | 0 | 158.67% |
© 2024 Yahoo. All rights reserved.