Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM 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 | 37.30 | 40.40 | 0.00 | - | 17 | 12 | 128.37% |
| TER240517C00085000 | 2024-04-25 3:35PM EDT | 85.00 | 24.72 | 31.40 | 35.50 | 0.00 | - | - | 6 | 100.39% |
| TER240517C00090000 | 2024-04-24 3:33PM EDT | 90.00 | 11.70 | 26.40 | 30.30 | 0.00 | - | 8 | 20 | 83.01% |
| TER240517C00095000 | 2024-04-24 10:21AM EDT | 95.00 | 9.15 | 21.70 | 25.20 | 0.00 | - | 10 | 21 | 72.22% |
| TER240517C00100000 | 2024-04-29 3:55PM EDT | 100.00 | 18.00 | 18.20 | 19.70 | -1.10 | -5.76% | 1 | 80 | 68.85% |
| TER240517C00105000 | 2024-04-29 2:04PM EDT | 105.00 | 12.50 | 13.60 | 14.10 | 0.00 | - | 28 | 612 | 52.39% |
| TER240517C00110000 | 2024-04-29 3:55PM EDT | 110.00 | 9.70 | 9.20 | 9.60 | 0.00 | - | 1,050 | 808 | 47.24% |
| TER240517C00115000 | 2024-04-30 10:02AM EDT | 115.00 | 5.57 | 5.40 | 5.70 | +0.32 | +6.10% | 9 | 660 | 40.64% |
| TER240517C00120000 | 2024-04-30 9:43AM EDT | 120.00 | 2.80 | 2.65 | 2.90 | -0.05 | -1.75% | 3 | 452 | 37.31% |
| TER240517C00125000 | 2024-04-30 9:47AM EDT | 125.00 | 1.35 | 1.15 | 1.30 | +0.05 | +3.85% | 14 | 147 | 36.30% |
| TER240517C00130000 | 2024-04-30 9:48AM EDT | 130.00 | 0.55 | 0.40 | 0.55 | +0.05 | +10.00% | 2 | 92 | 36.74% |
| TER240517C00135000 | 2024-04-26 11:38AM EDT | 135.00 | 0.05 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 38.48% |
| TER240517C00140000 | 2024-04-09 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 5 | 6 | 53.08% |
| TER240517C00145000 | 2024-04-26 10:19AM EDT | 145.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 58.01% |
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 | 136.23% |
| TER240517P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 138 | 78.52% |
| TER240517P00080000 | 2024-04-25 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 78.13% |
| TER240517P00085000 | 2024-04-25 3:27PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 55 | 63 | 87.50% |
| TER240517P00090000 | 2024-04-30 9:54AM EDT | 90.00 | 0.10 | 0.00 | 0.30 | -0.05 | -33.33% | 1 | 85 | 62.89% |
| TER240517P00095000 | 2024-04-29 3:26PM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 29 | 239 | 62.11% |
| TER240517P00100000 | 2024-04-30 9:59AM EDT | 100.00 | 0.05 | 0.05 | 0.35 | -0.12 | -70.59% | 1 | 607 | 49.17% |
| TER240517P00105000 | 2024-04-30 9:58AM EDT | 105.00 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 2 | 614 | 38.57% |
| TER240517P00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 5 | 578 | 33.84% |
| TER240517P00115000 | 2024-04-30 10:07AM EDT | 115.00 | 1.95 | 1.90 | 2.00 | -0.35 | -15.22% | 12 | 144 | 30.90% |
| TER240517P00120000 | 2024-04-30 9:41AM EDT | 120.00 | 4.50 | 4.10 | 4.40 | +0.30 | +7.14% | 6 | 154 | 29.83% |
| TER240517P00130000 | 2024-04-26 9:31AM EDT | 130.00 | 18.13 | 10.50 | 12.30 | 0.00 | - | 2 | 0 | 21.49% |
© 2024 Yahoo. All rights reserved.