Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241018C00090000 | 2024-03-20 9:55AM EDT | 90.00 | 22.75 | 14.50 | 14.90 | 0.00 | - | - | 2 | 0.00% |
| TER241018C00095000 | 2024-04-19 12:15PM EDT | 95.00 | 12.90 | 26.90 | 27.40 | 0.00 | - | 19 | 21 | 46.24% |
| TER241018C00100000 | 2024-04-22 10:22AM EDT | 100.00 | 9.80 | 22.50 | 23.40 | 0.00 | - | 1 | 13 | 43.60% |
| TER241018C00105000 | 2024-04-22 10:22AM EDT | 105.00 | 7.70 | 19.30 | 19.90 | 0.00 | - | 1 | 3 | 42.15% |
| TER241018C00110000 | 2024-04-22 10:15AM EDT | 110.00 | 5.90 | 16.30 | 16.80 | 0.00 | - | - | 7 | 41.21% |
| TER241018C00115000 | 2024-04-29 2:10PM EDT | 115.00 | 13.50 | 13.30 | 13.70 | 0.00 | - | 6 | 38 | 39.35% |
| TER241018C00120000 | 2024-04-30 12:15PM EDT | 120.00 | 11.00 | 10.90 | 11.20 | +0.10 | +0.92% | 2 | 21 | 38.49% |
| TER241018C00125000 | 2024-04-29 1:54PM EDT | 125.00 | 8.60 | 8.80 | 9.10 | 0.00 | - | 25 | 35 | 37.93% |
| TER241018C00130000 | 2024-04-29 3:01PM EDT | 130.00 | 7.17 | 7.00 | 7.40 | 0.00 | - | 49 | 119 | 37.73% |
| TER241018C00135000 | 2024-04-29 2:09PM EDT | 135.00 | 5.70 | 5.60 | 5.90 | 0.00 | - | 21 | 24 | 37.31% |
| TER241018C00140000 | 2024-04-29 11:57AM EDT | 140.00 | 4.00 | 4.40 | 4.70 | 0.00 | - | 23 | 91 | 37.09% |
| TER241018C00150000 | 2024-04-29 12:44PM EDT | 150.00 | 2.50 | 2.75 | 3.00 | 0.00 | - | 21 | 21 | 37.09% |
| TER241018C00155000 | 2024-04-19 3:14PM EDT | 155.00 | 0.50 | 2.15 | 2.40 | 0.00 | - | 7 | 7 | 37.20% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241018P00065000 | 2024-02-27 4:56PM EDT | 65.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | - | 2 | 61.13% |
| TER241018P00070000 | 2024-04-19 12:48PM EDT | 70.00 | 1.47 | 0.15 | 0.80 | 0.00 | - | 5 | 5 | 48.83% |
| TER241018P00075000 | 2024-04-22 12:33PM EDT | 75.00 | 2.05 | 0.25 | 0.95 | 0.00 | - | 2 | 79 | 45.07% |
| TER241018P00080000 | 2024-04-23 12:47PM EDT | 80.00 | 2.45 | 0.80 | 0.90 | 0.00 | - | 2 | 14 | 39.20% |
| TER241018P00085000 | 2024-03-21 11:35AM EDT | 85.00 | 2.35 | 4.80 | 6.90 | 0.00 | - | 1 | 7 | 64.09% |
| TER241018P00090000 | 2024-04-29 9:55AM EDT | 90.00 | 2.15 | 1.75 | 1.90 | 0.00 | - | 6 | 7 | 36.48% |
| TER241018P00095000 | 2024-04-16 10:43AM EDT | 95.00 | 6.20 | 2.45 | 2.70 | 0.00 | - | 1 | 3 | 35.35% |
| TER241018P00100000 | 2024-04-29 10:02AM EDT | 100.00 | 4.20 | 3.50 | 3.70 | 0.00 | - | 8 | 11 | 34.07% |
| TER241018P00105000 | 2024-04-30 12:52PM EDT | 105.00 | 5.10 | 4.80 | 5.10 | 0.00 | - | 20 | 3 | 33.28% |
| TER241018P00110000 | 2024-04-30 11:55AM EDT | 110.00 | 6.60 | 6.40 | 6.80 | -0.60 | -8.33% | 115 | 3 | 32.38% |
| TER241018P00115000 | 2024-04-30 12:53PM EDT | 115.00 | 8.90 | 8.50 | 8.80 | -4.70 | -34.56% | 12 | 2 | 31.30% |
| TER241018P00120000 | 2024-04-29 3:25PM EDT | 120.00 | 11.00 | 11.00 | 11.30 | 0.00 | - | 24 | 29 | 30.60% |
| TER241018P00125000 | 2024-04-29 3:31PM EDT | 125.00 | 13.90 | 13.80 | 14.10 | 0.00 | - | 67 | 89 | 29.63% |
© 2024 Yahoo. All rights reserved.