UK markets open in 3 hours 22 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,396.87 +189.74 (+1.04%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,310.50 +0.90 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,606.61 +1,801.91 (+3.93%)
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 | 35.00 | 39.70 | 0.00 | - | 17 | 12 | 172.31% |
| TER240517C00085000 | 2024-04-25 3:35PM EDT | 85.00 | 24.72 | 30.00 | 34.70 | 0.00 | - | - | 6 | 151.76% |
| TER240517C00090000 | 2024-04-24 3:33PM EDT | 90.00 | 11.70 | 25.00 | 29.60 | 0.00 | - | 8 | 20 | 129.98% |
| TER240517C00095000 | 2024-05-01 2:31PM EDT | 95.00 | 19.50 | 20.00 | 24.80 | 0.00 | - | 4 | 22 | 114.70% |
| TER240517C00100000 | 2024-05-01 2:00PM EDT | 100.00 | 14.00 | 15.60 | 19.40 | 0.00 | - | 24 | 81 | 89.16% |
| TER240517C00105000 | 2024-05-02 12:45PM EDT | 105.00 | 11.08 | 12.60 | 14.90 | -0.35 | -3.06% | 2 | 609 | 60.79% |
| TER240517C00110000 | 2024-05-02 3:07PM EDT | 110.00 | 8.06 | 8.20 | 10.20 | +3.66 | +83.18% | 8 | 819 | 62.79% |
| TER240517C00115000 | 2024-05-02 3:08PM EDT | 115.00 | 4.35 | 4.40 | 4.70 | +0.95 | +27.94% | 12 | 626 | 35.89% |
| TER240517C00120000 | 2024-05-02 3:46PM EDT | 120.00 | 1.85 | 2.00 | 2.15 | +0.10 | +5.71% | 8 | 520 | 34.30% |
| TER240517C00125000 | 2024-05-02 2:36PM EDT | 125.00 | 0.80 | 0.70 | 0.85 | +0.20 | +33.33% | 6 | 165 | 34.45% |
| TER240517C00130000 | 2024-05-01 2:02PM EDT | 130.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 13 | 102 | 35.16% |
| TER240517C00135000 | 2024-04-26 11:38AM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 42.87% |
| TER240517C00140000 | 2024-04-09 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 55.86% |
| TER240517C00145000 | 2024-04-26 10:19AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
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 | 0.75 | 0.00 | - | 5 | 5 | 142.09% |
| TER240517P00075000 | 2024-04-30 11:00AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 85.55% |
| TER240517P00080000 | 2024-05-01 9:49AM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 84.77% |
| TER240517P00085000 | 2024-05-01 9:49AM EDT | 85.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 59 | 78.52% |
| TER240517P00090000 | 2024-05-02 2:57PM EDT | 90.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 5 | 85 | 64.06% |
| TER240517P00095000 | 2024-05-02 1:48PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 2 | 239 | 50.39% |
| TER240517P00100000 | 2024-05-01 2:59PM EDT | 100.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 18 | 607 | 53.13% |
| TER240517P00105000 | 2024-05-01 11:57AM EDT | 105.00 | 0.82 | 0.20 | 0.40 | 0.00 | - | 73 | 593 | 41.46% |
| TER240517P00110000 | 2024-05-02 2:21PM EDT | 110.00 | 0.97 | 0.65 | 0.80 | -0.93 | -48.95% | 3 | 879 | 35.25% |
| TER240517P00115000 | 2024-05-02 3:16PM EDT | 115.00 | 1.95 | 1.85 | 2.00 | -0.52 | -21.05% | 2 | 597 | 32.43% |
| TER240517P00120000 | 2024-05-02 1:23PM EDT | 120.00 | 6.00 | 4.30 | 4.50 | +0.70 | +13.21% | 2 | 217 | 31.45% |
| TER240517P00130000 | 2024-04-26 9:31AM EDT | 130.00 | 18.13 | 11.90 | 14.00 | 0.00 | - | 2 | 0 | 55.71% |
© 2024 Yahoo. All rights reserved.