Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240719C00080000 | 2023-12-04 11:59AM EDT | 80.00 | 18.10 | 25.80 | 26.30 | 0.00 | - | - | 1 | 0.00% |
| TER240719C00085000 | 2024-03-05 2:38PM EDT | 85.00 | 21.85 | 21.40 | 23.80 | 0.00 | - | 10 | 12 | 0.00% |
| TER240719C00090000 | 2024-04-29 3:55PM EDT | 90.00 | 30.00 | 28.80 | 29.50 | 0.00 | - | 1 | 143 | 51.58% |
| TER240719C00095000 | 2024-04-22 10:23AM EDT | 95.00 | 8.70 | 24.20 | 25.20 | 0.00 | - | 18 | 77 | 52.12% |
| TER240719C00100000 | 2024-04-23 3:57PM EDT | 100.00 | 7.42 | 19.80 | 20.40 | 0.00 | - | 1 | 73 | 45.07% |
| TER240719C00105000 | 2024-04-26 10:46AM EDT | 105.00 | 12.40 | 15.60 | 16.00 | 0.00 | - | 1 | 113 | 40.09% |
| TER240719C00110000 | 2024-04-25 3:57PM EDT | 110.00 | 7.00 | 12.10 | 12.50 | 0.00 | - | 47 | 216 | 38.72% |
| TER240719C00115000 | 2024-04-30 2:16PM EDT | 115.00 | 9.00 | 9.00 | 9.20 | 0.00 | - | 6 | 226 | 36.34% |
| TER240719C00120000 | 2024-04-30 11:58AM EDT | 120.00 | 6.40 | 6.30 | 6.60 | -0.20 | -3.03% | 4 | 302 | 35.08% |
| TER240719C00125000 | 2024-04-30 11:43AM EDT | 125.00 | 4.30 | 4.40 | 4.70 | -0.20 | -4.44% | 4 | 139 | 34.80% |
| TER240719C00130000 | 2024-04-30 10:43AM EDT | 130.00 | 3.10 | 2.95 | 3.20 | 0.00 | - | 1 | 114 | 34.28% |
| TER240719C00135000 | 2024-04-30 12:44PM EDT | 135.00 | 1.85 | 1.95 | 2.15 | +0.05 | +2.78% | 12 | 127 | 34.11% |
| TER240719C00140000 | 2024-04-30 11:53AM EDT | 140.00 | 1.25 | 1.25 | 1.75 | -0.95 | -43.18% | 8 | 27 | 36.46% |
| TER240719C00145000 | 2024-03-28 11:38AM EDT | 145.00 | 1.35 | 0.50 | 1.35 | 0.00 | - | 1 | 87 | 37.87% |
| TER240719C00150000 | 2024-03-07 1:51PM EDT | 150.00 | 1.35 | 0.50 | 0.65 | 0.00 | - | 2 | 24 | 34.84% |
| TER240719C00155000 | 2024-03-26 2:55PM EDT | 155.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 39.53% |
| TER240719C00165000 | 2024-03-18 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240719P00045000 | 2024-01-31 11:37AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| TER240719P00060000 | 2023-11-16 4:50PM EDT | 60.00 | 1.10 | 0.10 | 0.85 | 0.00 | - | - | 2 | 80.27% |
| TER240719P00065000 | 2024-02-02 10:30AM EDT | 65.00 | 0.75 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 79.74% |
| TER240719P00070000 | 2024-02-22 1:25PM EDT | 70.00 | 0.73 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 62.60% |
| TER240719P00075000 | 2024-04-26 3:17PM EDT | 75.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 25 | 61.82% |
| TER240719P00080000 | 2024-04-24 12:22PM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 18 | 82 | 12.50% |
| TER240719P00085000 | 2024-04-26 3:16PM EDT | 85.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 54 | 46.88% |
| TER240719P00090000 | 2024-04-29 12:45PM EDT | 90.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 6 | 92 | 38.70% |
| TER240719P00095000 | 2024-04-25 3:55PM EDT | 95.00 | 1.90 | 0.70 | 0.95 | 0.00 | - | 8 | 226 | 36.50% |
| TER240719P00100000 | 2024-04-29 1:30PM EDT | 100.00 | 1.40 | 1.25 | 1.45 | 0.00 | - | 15 | 690 | 34.13% |
| TER240719P00105000 | 2024-04-30 12:17PM EDT | 105.00 | 2.25 | 2.15 | 2.30 | +0.05 | +2.27% | 4 | 1,020 | 32.50% |
| TER240719P00110000 | 2024-04-30 11:41AM EDT | 110.00 | 3.60 | 3.40 | 3.60 | -0.22 | -5.76% | 21 | 119 | 31.23% |
| TER240719P00115000 | 2024-04-30 10:11AM EDT | 115.00 | 5.20 | 5.20 | 5.50 | -0.60 | -10.34% | 2 | 181 | 30.45% |
| TER240719P00120000 | 2024-04-29 1:39PM EDT | 120.00 | 8.00 | 7.60 | 8.00 | 0.00 | - | 36 | 58 | 29.76% |
| TER240719P00125000 | 2024-04-30 12:04PM EDT | 125.00 | 10.90 | 10.60 | 11.00 | +0.70 | +6.86% | 13 | 22 | 28.69% |
| TER240719P00130000 | 2024-04-04 10:06AM EDT | 130.00 | 21.30 | 14.20 | 14.70 | 0.00 | - | 1 | 1 | 28.41% |
| TER240719P00135000 | 2024-01-30 1:50PM EDT | 135.00 | 30.30 | 29.80 | 33.90 | 0.00 | - | - | 0 | 93.46% |
© 2024 Yahoo. All rights reserved.