Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
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 | 35.20 | 39.10 | 0.00 | - | 17 | 12 | 88.28% |
| TER240517C00085000 | 2024-04-25 3:35PM EDT | 85.00 | 24.72 | 30.10 | 34.00 | 0.00 | - | - | 6 | 67.58% |
| TER240517C00090000 | 2024-04-24 3:33PM EDT | 90.00 | 11.70 | 26.30 | 28.40 | 0.00 | - | 8 | 20 | 73.73% |
| TER240517C00095000 | 2024-04-24 10:21AM EDT | 95.00 | 9.15 | 21.70 | 23.70 | 0.00 | - | 10 | 21 | 71.39% |
| TER240517C00100000 | 2024-04-29 3:55PM EDT | 100.00 | 18.00 | 17.00 | 17.50 | -1.10 | -5.76% | 1 | 80 | 52.93% |
| TER240517C00105000 | 2024-04-29 2:04PM EDT | 105.00 | 12.50 | 12.20 | 13.10 | 0.00 | - | 28 | 612 | 50.95% |
| TER240517C00110000 | 2024-04-30 10:26AM EDT | 110.00 | 8.95 | 7.90 | 8.20 | -0.75 | -7.73% | 2 | 808 | 37.13% |
| TER240517C00115000 | 2024-04-30 12:11PM EDT | 115.00 | 4.46 | 4.30 | 4.50 | -0.79 | -15.05% | 71 | 660 | 33.40% |
| TER240517C00120000 | 2024-04-30 12:19PM EDT | 120.00 | 2.30 | 2.00 | 2.15 | -0.55 | -19.30% | 55 | 452 | 32.96% |
| TER240517C00125000 | 2024-04-30 12:35PM EDT | 125.00 | 0.90 | 0.75 | 0.90 | -0.40 | -30.77% | 61 | 147 | 33.30% |
| TER240517C00130000 | 2024-04-30 10:52AM EDT | 130.00 | 0.40 | 0.25 | 0.40 | -0.10 | -20.00% | 4 | 92 | 35.40% |
| TER240517C00135000 | 2024-04-26 11:38AM EDT | 135.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | 1 | 8 | 39.99% |
| TER240517C00140000 | 2024-04-09 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 5 | 6 | 54.69% |
| TER240517C00145000 | 2024-04-26 10:19AM EDT | 145.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 59.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517P00070000 | 2024-04-29 2:14PM EDT | 70.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 5 | 5 | 134.86% |
| TER240517P00075000 | 2024-04-30 11:00AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 95 | 138 | 77.34% |
| TER240517P00080000 | 2024-04-25 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 76.95% |
| TER240517P00085000 | 2024-04-30 11:00AM EDT | 85.00 | 0.38 | 0.00 | 0.30 | +0.28 | +280.00% | 55 | 63 | 73.05% |
| TER240517P00090000 | 2024-04-30 11:48AM EDT | 90.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 3 | 85 | 55.47% |
| TER240517P00095000 | 2024-04-29 3:26PM EDT | 95.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 29 | 239 | 56.84% |
| TER240517P00100000 | 2024-04-30 12:54PM EDT | 100.00 | 0.15 | 0.05 | 0.25 | -0.02 | -11.76% | 3 | 607 | 44.24% |
| TER240517P00105000 | 2024-04-30 11:58AM EDT | 105.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 113 | 614 | 38.09% |
| TER240517P00110000 | 2024-04-30 12:51PM EDT | 110.00 | 1.00 | 0.95 | 1.05 | +0.20 | +25.00% | 256 | 578 | 34.60% |
| TER240517P00115000 | 2024-04-30 11:54AM EDT | 115.00 | 2.20 | 2.35 | 2.45 | -0.10 | -4.35% | 218 | 144 | 32.50% |
| TER240517P00120000 | 2024-04-30 11:08AM EDT | 120.00 | 4.50 | 5.00 | 5.10 | +0.30 | +7.14% | 26 | 154 | 32.06% |
| TER240517P00130000 | 2024-04-26 9:31AM EDT | 130.00 | 18.13 | 13.00 | 14.70 | 0.00 | - | 2 | 0 | 55.69% |
© 2024 Yahoo. All rights reserved.