Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240621C00045000 | 2023-11-20 10:53AM EDT | 45.00 | 48.70 | 60.90 | 63.10 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00070000 | 2024-02-22 11:56AM EDT | 70.00 | 32.45 | 39.50 | 44.40 | 0.00 | - | 1 | 3 | 0.00% |
| TER240621C00075000 | 2023-12-11 2:42PM EDT | 75.00 | 25.74 | 30.50 | 34.40 | 0.00 | - | 1 | 1 | 0.00% |
| TER240621C00080000 | 2024-03-19 3:43PM EDT | 80.00 | 25.00 | 19.40 | 23.50 | 0.00 | - | 3 | 5 | 0.00% |
| TER240621C00085000 | 2024-04-22 10:39AM EDT | 85.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TER240621C00090000 | 2024-04-22 3:15PM EDT | 90.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TER240621C00095000 | 2024-04-30 3:54PM EDT | 95.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| TER240621C00100000 | 2024-04-30 2:12PM EDT | 100.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| TER240621C00105000 | 2024-04-30 3:54PM EDT | 105.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| TER240621C00110000 | 2024-04-30 9:50AM EDT | 110.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 0.00% |
| TER240621C00115000 | 2024-04-30 3:55PM EDT | 115.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 52 | 351 | 0.00% |
| TER240621C00120000 | 2024-04-30 2:22PM EDT | 120.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 348 | 1.56% |
| TER240621C00125000 | 2024-04-30 3:54PM EDT | 125.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 58 | 369 | 6.25% |
| TER240621C00130000 | 2024-04-30 12:14PM EDT | 130.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 6.25% |
| TER240621C00135000 | 2024-04-30 12:09PM EDT | 135.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 90 | 6.25% |
| TER240621C00140000 | 2024-04-29 3:43PM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 12.50% |
| TER240621C00145000 | 2024-04-29 3:54PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| TER240621C00150000 | 2024-04-08 11:35AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| TER240621C00155000 | 2024-03-07 2:15PM EDT | 155.00 | 0.71 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 50.68% |
| TER240621C00160000 | 2023-12-18 3:01PM EDT | 160.00 | 0.45 | 0.05 | 0.95 | 0.00 | - | 1 | 3 | 50.37% |
| TER240621C00165000 | 2024-03-07 12:58PM EDT | 165.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 51.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240621P00055000 | 2023-10-26 9:40AM EDT | 55.00 | 1.10 | 0.20 | 0.95 | 0.00 | - | - | 0 | 114.55% |
| TER240621P00060000 | 2024-03-27 3:29PM EDT | 60.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 15 | 0 | 94.97% |
| TER240621P00065000 | 2024-03-27 2:21PM EDT | 65.00 | 0.31 | 0.05 | 0.35 | 0.00 | - | 1 | 9 | 76.37% |
| TER240621P00070000 | 2024-04-24 2:20PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| TER240621P00075000 | 2024-04-29 3:36PM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| TER240621P00080000 | 2024-04-30 11:10AM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 211 | 25.00% |
| TER240621P00085000 | 2024-04-30 11:10AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 12.50% |
| TER240621P00090000 | 2024-04-30 1:03PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 12.50% |
| TER240621P00095000 | 2024-04-30 12:51PM EDT | 95.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 52 | 279 | 12.50% |
| TER240621P00100000 | 2024-04-30 12:11PM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 26 | 473 | 12.50% |
| TER240621P00105000 | 2024-04-30 1:52PM EDT | 105.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 378 | 6.25% |
| TER240621P00110000 | 2024-04-30 2:33PM EDT | 110.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 481 | 479 | 3.13% |
| TER240621P00115000 | 2024-04-30 2:32PM EDT | 115.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 85 | 0.78% |
| TER240621P00120000 | 2024-04-30 2:32PM EDT | 120.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 19 | 78 | 0.00% |
| TER240621P00125000 | 2024-04-30 2:31PM EDT | 125.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 24 | 31 | 0.00% |
| TER240621P00135000 | 2024-03-27 3:53PM EDT | 135.00 | 24.50 | 19.90 | 22.80 | 0.00 | - | 20 | 20 | 58.56% |
| TER240621P00155000 | 2023-08-31 3:54PM EDT | 155.00 | 46.70 | 53.20 | 55.80 | 0.00 | - | - | 0 | 157.29% |
© 2024 Yahoo. All rights reserved.