Teradata Corporation (TDC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDC240719C00022500 | 2024-02-13 4:49PM EDT | 22.50 | 16.50 | 14.90 | 17.90 | 0.00 | - | - | 1 | 287.11% |
| TDC240719C00025000 | 2024-05-21 10:26AM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDC240719C00027500 | 2024-05-24 3:01PM EDT | 27.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDC240719C00030000 | 2024-05-08 2:59PM EDT | 30.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TDC240719C00032500 | 2024-05-24 10:39AM EDT | 32.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TDC240719C00035000 | 2024-05-28 10:36AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDC240719C00037500 | 2024-05-24 9:30AM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDC240719C00040000 | 2024-05-13 12:58PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TDC240719C00042500 | 2024-05-24 9:40AM EDT | 42.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TDC240719C00045000 | 2024-05-24 1:35PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TDC240719C00047500 | 2024-05-01 2:05PM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TDC240719C00050000 | 2024-05-07 9:32AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TDC240719C00052500 | 2024-05-22 11:36AM EDT | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TDC240719C00055000 | 2024-03-01 4:06PM EDT | 55.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 6 | 29 | 79.88% |
| TDC240719C00057500 | 2024-02-14 1:51PM EDT | 57.50 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 39 | 80.27% |
| TDC240719C00060000 | 2024-03-28 3:09PM EDT | 60.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 411 | 103.52% |
| TDC240719C00065000 | 2024-02-12 12:30PM EDT | 65.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 113.09% |
| TDC240719C00070000 | 2024-02-12 4:08PM EDT | 70.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 121.58% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDC240719P00022500 | 2024-02-13 2:14PM EDT | 22.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 4 | 73.83% |
| TDC240719P00025000 | 2024-02-13 2:30PM EDT | 25.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 101 | 56.25% |
| TDC240719P00027500 | 2024-03-22 11:28AM EDT | 27.50 | 0.20 | 0.20 | 0.35 | 0.00 | - | 4 | 6 | 38.57% |
| TDC240719P00030000 | 2024-05-28 2:35PM EDT | 30.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| TDC240719P00032500 | 2024-05-28 3:55PM EDT | 32.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TDC240719P00035000 | 2024-05-21 10:48AM EDT | 35.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDC240719P00037500 | 2024-05-14 12:05PM EDT | 37.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TDC240719P00040000 | 2024-05-07 2:30PM EDT | 40.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TDC240719P00042500 | 2024-04-15 2:06PM EDT | 42.50 | 6.75 | 7.90 | 10.20 | 0.00 | - | 7 | 0 | 0.00% |
| TDC240719P00045000 | 2024-05-21 2:36PM EDT | 45.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TDC240719P00047500 | 2024-05-23 1:52PM EDT | 47.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TDC240719P00050000 | 2024-02-13 4:20PM EDT | 50.00 | 12.65 | 12.10 | 12.70 | 0.00 | - | 3 | 5 | 0.00% |
| TDC240719P00052500 | 2024-02-12 12:17PM EDT | 52.50 | 6.30 | 13.80 | 15.20 | 0.00 | - | 14 | 0 | 0.00% |
| TDC240719P00055000 | 2024-02-12 2:54PM EDT | 55.00 | 8.20 | 16.40 | 18.10 | 0.00 | - | 10 | 1 | 0.00% |
| TDC240719P00057500 | 2024-05-22 12:01PM EDT | 57.50 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TDC240719P00060000 | 2024-05-23 10:55AM EDT | 60.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.