Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517C00080000 | 2024-04-25 9:39AM EDT | 80.00 | 26.07 | 32.10 | 36.60 | 0.00 | - | 17 | 12 | 79.39% |
| TER240517C00090000 | 2024-04-24 3:33PM EDT | 90.00 | 11.70 | 22.80 | 26.00 | 0.00 | - | 8 | 0 | 58.69% |
| TER240517C00095000 | 2024-04-24 10:21AM EDT | 95.00 | 9.15 | 18.00 | 21.20 | 0.00 | - | 10 | 21 | 53.81% |
| TER240517C00100000 | 2024-04-26 12:51PM EDT | 100.00 | 13.55 | 14.40 | 16.60 | +3.15 | +30.29% | 25 | 0 | 58.15% |
| TER240517C00105000 | 2024-04-26 3:21PM EDT | 105.00 | 10.60 | 9.90 | 10.50 | +4.20 | +65.62% | 29 | 646 | 43.43% |
| TER240517C00110000 | 2024-04-26 1:27PM EDT | 110.00 | 6.55 | 4.90 | 6.50 | +3.15 | +92.65% | 129 | 1,331 | 38.33% |
| TER240517C00115000 | 2024-04-26 3:23PM EDT | 115.00 | 3.60 | 3.20 | 3.50 | +1.80 | +100.00% | 106 | 630 | 35.77% |
| TER240517C00120000 | 2024-04-26 3:53PM EDT | 120.00 | 1.63 | 1.50 | 1.65 | +0.83 | +103.75% | 131 | 216 | 34.86% |
| TER240517C00125000 | 2024-04-26 2:54PM EDT | 125.00 | 0.60 | 0.40 | 0.70 | +0.30 | +100.00% | 25 | 0 | 34.84% |
| TER240517C00130000 | 2024-04-25 3:29PM EDT | 130.00 | 0.15 | 0.20 | 0.95 | 0.00 | - | 5 | 0 | 48.73% |
| TER240517C00135000 | 2024-04-26 11:38AM EDT | 135.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 1 | 7 | 35.74% |
| TER240517C00140000 | 2024-04-09 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 38.09% |
| TER240517C00145000 | 2024-04-24 9:47AM EDT | 145.00 | 0.01 | 0.00 | 0.50 | -0.04 | -80.00% | 1 | 4 | 55.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517P00070000 | 2024-04-24 3:19PM EDT | 70.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 1 | 5 | 85.16% |
| TER240517P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 0 | 68.36% |
| TER240517P00080000 | 2024-04-25 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 72.46% |
| TER240517P00085000 | 2024-04-25 3:27PM EDT | 85.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 55 | 0 | 66.60% |
| TER240517P00090000 | 2024-04-26 1:48PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 11 | 85 | 52.73% |
| TER240517P00095000 | 2024-04-26 1:23PM EDT | 95.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 16 | 0 | 42.38% |
| TER240517P00100000 | 2024-04-26 2:43PM EDT | 100.00 | 0.30 | 0.25 | 0.35 | -0.60 | -66.67% | 568 | 0 | 38.87% |
| TER240517P00105000 | 2024-04-26 1:50PM EDT | 105.00 | 0.68 | 0.65 | 0.80 | -1.35 | -66.50% | 227 | 258 | 35.40% |
| TER240517P00110000 | 2024-04-26 3:17PM EDT | 110.00 | 1.76 | 1.70 | 1.95 | -2.54 | -59.07% | 92 | 105 | 34.05% |
| TER240517P00115000 | 2024-04-26 3:22PM EDT | 115.00 | 3.60 | 3.80 | 4.10 | -4.19 | -53.79% | 55 | 17 | 33.30% |
| TER240517P00120000 | 2024-04-22 9:57AM EDT | 120.00 | 23.16 | 6.90 | 7.40 | 0.00 | - | 1 | 4 | 33.57% |
© 2024 Yahoo. All rights reserved.