Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER250117C00035000 | 2023-11-28 12:33PM EDT | 35.00 | 59.00 | 74.50 | 79.50 | 0.00 | - | 1 | 1 | 0.00% |
| TER250117C00045000 | 2022-11-07 3:19PM EDT | 45.00 | 47.50 | 50.50 | 55.50 | 0.00 | - | 2 | 1 | 0.00% |
| TER250117C00050000 | 2022-11-09 4:53PM EDT | 50.00 | 43.70 | 48.00 | 52.50 | 0.00 | - | 3 | 3 | 0.00% |
| TER250117C00060000 | 2023-12-14 4:02PM EDT | 60.00 | 48.67 | 46.60 | 51.00 | 0.00 | - | 12 | 23 | 0.00% |
| TER250117C00065000 | 2023-12-14 4:02PM EDT | 65.00 | 44.47 | 42.10 | 46.90 | 0.00 | - | 12 | 30 | 0.00% |
| TER250117C00070000 | 2024-04-02 12:23PM EDT | 70.00 | 43.70 | 49.20 | 52.20 | 0.00 | - | 1 | 45 | 63.28% |
| TER250117C00075000 | 2024-04-16 2:25PM EDT | 75.00 | 35.40 | 45.30 | 47.60 | 0.00 | - | 11 | 14 | 60.49% |
| TER250117C00080000 | 2024-04-26 9:30AM EDT | 80.00 | 35.50 | 39.90 | 43.40 | 0.00 | - | 4 | 15 | 55.07% |
| TER250117C00085000 | 2024-04-29 12:01PM EDT | 85.00 | 36.00 | 37.00 | 37.80 | 0.00 | - | 1 | 36 | 52.01% |
| TER250117C00090000 | 2024-01-26 12:46PM EDT | 90.00 | 26.75 | 20.40 | 21.00 | 0.00 | - | 1 | 6 | 0.00% |
| TER250117C00095000 | 2024-04-22 9:57AM EDT | 95.00 | 15.40 | 29.30 | 31.30 | 0.00 | - | 1 | 65 | 52.99% |
| TER250117C00100000 | 2024-04-26 3:43PM EDT | 100.00 | 23.71 | 25.70 | 26.40 | 0.00 | - | 2 | 82 | 46.82% |
| TER250117C00105000 | 2024-04-25 3:00PM EDT | 105.00 | 17.30 | 22.50 | 23.10 | 0.00 | - | 50 | 259 | 45.24% |
| TER250117C00110000 | 2024-04-30 10:32AM EDT | 110.00 | 19.90 | 19.40 | 19.90 | +2.00 | +11.17% | 11 | 451 | 43.43% |
| TER250117C00115000 | 2024-04-29 3:52PM EDT | 115.00 | 17.50 | 16.70 | 17.40 | 0.00 | - | 1 | 146 | 42.94% |
| TER250117C00120000 | 2024-04-29 12:56PM EDT | 120.00 | 14.00 | 14.30 | 14.80 | 0.00 | - | 1 | 580 | 41.63% |
| TER250117C00125000 | 2024-04-30 12:06PM EDT | 125.00 | 12.40 | 12.20 | 12.60 | +1.30 | +11.71% | 2 | 362 | 40.79% |
| TER250117C00130000 | 2024-04-29 3:55PM EDT | 130.00 | 11.00 | 10.20 | 10.80 | 0.00 | - | 7 | 403 | 40.41% |
| TER250117C00135000 | 2024-04-17 1:46PM EDT | 135.00 | 5.00 | 8.60 | 9.10 | 0.00 | - | 2 | 62 | 39.77% |
| TER250117C00140000 | 2024-04-30 3:41PM EDT | 140.00 | 7.30 | 7.10 | 7.70 | +0.80 | +11.94% | 5 | 83 | 39.40% |
| TER250117C00145000 | 2024-04-16 9:47AM EDT | 145.00 | 3.75 | 6.00 | 6.40 | 0.00 | - | 1 | 137 | 38.83% |
| TER250117C00150000 | 2024-04-29 10:03AM EDT | 150.00 | 4.40 | 4.90 | 5.40 | 0.00 | - | 5 | 105 | 38.65% |
| TER250117C00155000 | 2024-04-04 9:46AM EDT | 155.00 | 3.61 | 4.10 | 4.50 | 0.00 | - | 1 | 10 | 38.34% |
| TER250117C00160000 | 2024-02-09 11:43AM EDT | 160.00 | 1.45 | 2.30 | 2.65 | 0.00 | - | 1 | 18 | 33.96% |
| TER250117C00165000 | 2024-01-26 4:14PM EDT | 165.00 | 2.01 | 1.00 | 1.20 | 0.00 | - | 1 | 10 | 29.05% |
| TER250117C00170000 | 2024-04-30 9:54AM EDT | 170.00 | 2.56 | 2.25 | 2.60 | +0.21 | +8.94% | 1 | 53 | 37.79% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER250117P00035000 | 2024-03-18 3:51PM EDT | 35.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 8 | 113 | 73.58% |
| TER250117P00040000 | 2024-03-18 3:51PM EDT | 40.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 5 | 51 | 66.55% |
| TER250117P00045000 | 2024-03-13 1:14PM EDT | 45.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 12 | 25 | 60.94% |
| TER250117P00050000 | 2024-04-17 3:50PM EDT | 50.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 6 | 56 | 53.66% |
| TER250117P00055000 | 2024-04-17 11:58AM EDT | 55.00 | 0.70 | 0.15 | 1.75 | 0.00 | - | 1 | 9 | 56.45% |
| TER250117P00060000 | 2024-04-23 1:55PM EDT | 60.00 | 1.05 | 0.20 | 0.80 | 0.00 | - | 3 | 37 | 48.88% |
| TER250117P00065000 | 2024-04-22 9:50AM EDT | 65.00 | 1.80 | 0.35 | 0.75 | 0.00 | - | 1 | 219 | 43.14% |
| TER250117P00070000 | 2024-04-19 12:06PM EDT | 70.00 | 2.50 | 0.50 | 1.25 | 0.00 | - | 2 | 50 | 43.30% |
| TER250117P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 2.30 | 1.15 | 1.35 | 0.00 | - | 1 | 95 | 39.23% |
| TER250117P00080000 | 2024-04-10 2:51PM EDT | 80.00 | 3.20 | 1.60 | 1.85 | 0.00 | - | 2 | 67 | 37.84% |
| TER250117P00085000 | 2024-04-30 10:20AM EDT | 85.00 | 2.15 | 2.20 | 2.50 | -0.15 | -6.52% | 11 | 333 | 36.57% |
| TER250117P00090000 | 2024-04-30 10:20AM EDT | 90.00 | 2.95 | 3.00 | 3.30 | -0.09 | -2.96% | 1 | 117 | 35.25% |
| TER250117P00095000 | 2024-04-05 10:27AM EDT | 95.00 | 7.30 | 4.00 | 4.40 | 0.00 | - | 1 | 254 | 34.38% |
| TER250117P00100000 | 2024-04-29 1:04PM EDT | 100.00 | 5.50 | 5.20 | 5.60 | 0.00 | - | 2 | 81 | 33.05% |
| TER250117P00105000 | 2024-04-29 10:13AM EDT | 105.00 | 7.48 | 6.80 | 7.50 | 0.00 | - | 1 | 636 | 33.08% |
| TER250117P00110000 | 2024-04-29 10:47AM EDT | 110.00 | 9.40 | 8.70 | 9.00 | 0.00 | - | 16 | 119 | 31.15% |
| TER250117P00115000 | 2024-03-07 1:31PM EDT | 115.00 | 15.20 | 14.60 | 16.70 | 0.00 | - | 101 | 255 | 44.58% |
| TER250117P00120000 | 2024-03-07 12:06PM EDT | 120.00 | 18.20 | 19.30 | 20.80 | 0.00 | - | 7 | 42 | 47.58% |
| TER250117P00125000 | 2024-04-22 12:00PM EDT | 125.00 | 29.90 | 16.20 | 17.50 | 0.00 | - | 2 | 51 | 31.18% |
| TER250117P00130000 | 2024-03-08 10:49AM EDT | 130.00 | 24.30 | 25.20 | 28.30 | 0.00 | - | 2 | 1 | 50.19% |
| TER250117P00135000 | 2023-10-17 1:33PM EDT | 135.00 | 39.40 | 43.30 | 45.20 | 0.00 | - | 1 | 0 | 81.92% |
| TER250117P00140000 | 2023-10-13 11:54AM EDT | 140.00 | 43.60 | 50.90 | 52.90 | 0.00 | - | 1 | 0 | 92.25% |
| TER250117P00145000 | 2023-09-12 12:32PM EDT | 145.00 | 46.40 | 45.40 | 46.40 | 0.00 | - | - | 2 | 67.55% |
© 2024 Yahoo. All rights reserved.