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 | 42.10 | 44.20 | 0.00 | - | 17 | 12 | 150.98% |
| TER240517C00085000 | 2024-04-25 3:35PM EDT | 85.00 | 24.72 | 36.70 | 39.60 | 0.00 | - | - | 6 | 132.23% |
| TER240517C00090000 | 2024-04-24 3:33PM EDT | 90.00 | 11.70 | 32.10 | 34.50 | 0.00 | - | 8 | 20 | 125.78% |
| TER240517C00095000 | 2024-05-06 11:03AM EDT | 95.00 | 26.13 | 27.10 | 29.50 | 0.00 | - | 1 | 21 | 107.42% |
| TER240517C00100000 | 2024-05-10 3:30PM EDT | 100.00 | 22.40 | 22.90 | 24.10 | +3.10 | +16.06% | 22 | 77 | 98.83% |
| TER240517C00105000 | 2024-05-08 1:45PM EDT | 105.00 | 14.57 | 17.90 | 19.40 | 0.00 | - | 2 | 575 | 85.35% |
| TER240517C00110000 | 2024-05-09 10:23AM EDT | 110.00 | 11.00 | 12.90 | 14.00 | 0.00 | - | 41 | 795 | 60.25% |
| TER240517C00115000 | 2024-05-10 1:15PM EDT | 115.00 | 8.30 | 8.00 | 8.90 | +0.30 | +3.75% | 3 | 618 | 52.00% |
| TER240517C00120000 | 2024-05-10 3:47PM EDT | 120.00 | 3.40 | 3.60 | 4.00 | -0.60 | -15.00% | 9 | 484 | 31.30% |
| TER240517C00125000 | 2024-05-10 3:47PM EDT | 125.00 | 0.82 | 0.90 | 1.05 | -0.43 | -34.40% | 5 | 266 | 26.12% |
| TER240517C00130000 | 2024-05-10 9:56AM EDT | 130.00 | 0.30 | 0.10 | 0.25 | +0.10 | +50.00% | 1 | 121 | 29.15% |
| TER240517C00135000 | 2024-05-07 11:11AM EDT | 135.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 46.39% |
| TER240517C00140000 | 2024-05-06 10:03AM EDT | 140.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 3 | 9 | 65.38% |
| TER240517C00145000 | 2024-05-09 11:32AM EDT | 145.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 53.91% |
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 | 1.25 | 0.00 | - | 5 | 5 | 228.91% |
| TER240517P00075000 | 2024-04-30 11:00AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 127.34% |
| TER240517P00080000 | 2024-05-01 9:49AM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 127.73% |
| TER240517P00085000 | 2024-05-08 11:33AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 55 | 97.66% |
| TER240517P00090000 | 2024-05-07 12:14PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 93 | 83.59% |
| TER240517P00095000 | 2024-05-10 1:45PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 23 | 235 | 81.25% |
| TER240517P00100000 | 2024-05-10 12:54PM EDT | 100.00 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 1 | 600 | 72.66% |
| TER240517P00105000 | 2024-05-10 12:54PM EDT | 105.00 | 0.13 | 0.10 | 0.25 | -0.02 | -13.33% | 3 | 628 | 61.52% |
| TER240517P00110000 | 2024-05-07 2:51PM EDT | 110.00 | 0.30 | 0.10 | 1.20 | 0.00 | - | 2 | 1,221 | 63.87% |
| TER240517P00115000 | 2024-05-10 10:46AM EDT | 115.00 | 0.22 | 0.10 | 0.40 | -0.03 | -12.00% | 7 | 637 | 38.33% |
| TER240517P00120000 | 2024-05-10 2:40PM EDT | 120.00 | 0.80 | 0.75 | 1.10 | -0.05 | -5.88% | 52 | 367 | 31.62% |
| TER240517P00125000 | 2024-05-08 10:58AM EDT | 125.00 | 6.00 | 1.85 | 3.20 | 0.00 | - | - | 47 | 27.17% |
| TER240517P00130000 | 2024-05-07 10:15AM EDT | 130.00 | 7.50 | 6.90 | 8.20 | 0.00 | - | 1 | 1 | 48.34% |
© 2024 Yahoo. All rights reserved.