Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240816C00085000 | 2024-04-02 9:59AM EDT | 85.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TER240816C00090000 | 2024-04-19 2:09PM EDT | 90.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TER240816C00095000 | 2024-04-26 9:59AM EDT | 95.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| TER240816C00100000 | 2024-04-26 9:52AM EDT | 100.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 0.00% |
| TER240816C00105000 | 2024-04-26 2:28PM EDT | 105.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| TER240816C00110000 | 2024-04-29 1:54PM EDT | 110.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| TER240816C00115000 | 2024-04-29 1:59PM EDT | 115.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| TER240816C00120000 | 2024-04-29 3:45PM EDT | 120.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 24 | 42 | 0.78% |
| TER240816C00125000 | 2024-04-29 2:13PM EDT | 125.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 188 | 261 | 3.13% |
| TER240816C00130000 | 2024-04-29 2:09PM EDT | 130.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 761 | 1,003 | 3.13% |
| TER240816C00135000 | 2024-04-29 2:48PM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 6.25% |
| TER240816C00140000 | 2024-04-29 10:56AM EDT | 140.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 6.25% |
| TER240816C00145000 | 2024-04-12 10:53AM EDT | 145.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 6.25% |
| TER240816C00150000 | 2024-04-29 1:58PM EDT | 150.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240816P00055000 | 2024-02-21 12:35PM EDT | 55.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 2 | 84.77% |
| TER240816P00075000 | 2024-04-19 2:10PM EDT | 75.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| TER240816P00080000 | 2024-04-25 3:30PM EDT | 80.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| TER240816P00085000 | 2024-04-29 11:07AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| TER240816P00090000 | 2024-04-25 11:56AM EDT | 90.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| TER240816P00095000 | 2024-04-24 3:21PM EDT | 95.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 6.25% |
| TER240816P00100000 | 2024-04-24 10:37AM EDT | 100.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 32 | 46 | 6.25% |
| TER240816P00105000 | 2024-04-29 10:49AM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| TER240816P00110000 | 2024-04-29 11:58AM EDT | 110.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 3.13% |
| TER240816P00115000 | 2024-04-29 3:05PM EDT | 115.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 108 | 114 | 1.56% |
| TER240816P00120000 | 2024-04-29 11:25AM EDT | 120.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TER240816P00125000 | 2024-04-29 3:28PM EDT | 125.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| TER240816P00130000 | 2024-04-25 9:59AM EDT | 130.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.