Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241115C00070000 | 2024-02-22 11:54AM EDT | 70.00 | 35.00 | 43.20 | 44.60 | 0.00 | - | 2 | 2 | 0.00% |
| TER241115C00090000 | 2024-03-05 3:33PM EDT | 90.00 | 21.40 | 23.30 | 24.00 | 0.00 | - | - | 1 | 0.00% |
| TER241115C00095000 | 2024-04-08 1:51PM EDT | 95.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| TER241115C00100000 | 2024-03-20 3:24PM EDT | 100.00 | 18.30 | 9.80 | 11.20 | 0.00 | - | 1 | 3 | 0.00% |
| TER241115C00105000 | 2024-04-22 9:30AM EDT | 105.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 0.00% |
| TER241115C00110000 | 2024-04-15 3:27PM EDT | 110.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 0.00% |
| TER241115C00115000 | 2024-04-29 3:20PM EDT | 115.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 30 | 47 | 0.00% |
| TER241115C00120000 | 2024-04-29 3:21PM EDT | 120.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 0.39% |
| TER241115C00125000 | 2024-03-20 10:02AM EDT | 125.00 | 7.30 | 3.50 | 3.90 | 0.00 | - | 5 | 10 | 18.74% |
| TER241115C00130000 | 2024-04-23 9:32AM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| TER241115C00135000 | 2024-04-29 10:39AM EDT | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| TER241115C00140000 | 2024-04-09 3:15PM EDT | 140.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| TER241115C00145000 | 2024-04-29 10:04AM EDT | 145.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 6.25% |
| TER241115C00155000 | 2024-04-12 3:16PM EDT | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241115P00050000 | 2024-02-14 1:47PM EDT | 50.00 | 0.45 | 0.20 | 2.50 | 0.00 | - | 5 | 5 | 78.86% |
| TER241115P00060000 | 2024-02-27 4:57PM EDT | 60.00 | 0.91 | 0.00 | 2.60 | 0.00 | - | - | 2 | 63.60% |
| TER241115P00065000 | 2024-04-10 11:23AM EDT | 65.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| TER241115P00070000 | 2024-04-09 10:35AM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| TER241115P00075000 | 2024-04-26 3:31PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| TER241115P00080000 | 2024-04-26 10:59AM EDT | 80.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
| TER241115P00085000 | 2024-04-26 10:59AM EDT | 85.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| TER241115P00095000 | 2024-04-08 2:47PM EDT | 95.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 6.25% |
| TER241115P00100000 | 2024-03-28 11:49AM EDT | 100.00 | 6.30 | 5.10 | 5.40 | 0.00 | - | 29 | 55 | 38.92% |
| TER241115P00105000 | 2024-04-16 10:44AM EDT | 105.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 3.13% |
| TER241115P00110000 | 2024-04-16 1:47PM EDT | 110.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| TER241115P00115000 | 2024-04-11 3:19PM EDT | 115.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.78% |
| TER241115P00135000 | 2024-04-24 11:23AM EDT | 135.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.