UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,331.30 +20.30 (+0.88%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,209.14 -2,117.49 (-4.38%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240719C00080000 | 2023-12-04 11:59AM EDT | 80.00 | 18.10 | 25.80 | 26.30 | 0.00 | - | - | 1 | 0.00% |
| TER240719C00085000 | 2024-03-05 2:38PM EDT | 85.00 | 21.85 | 21.40 | 23.80 | 0.00 | - | 10 | 12 | 0.00% |
| TER240719C00090000 | 2024-04-29 3:55PM EDT | 90.00 | 30.00 | 23.00 | 27.70 | 0.00 | - | 1 | 143 | 65.58% |
| TER240719C00095000 | 2024-04-22 10:23AM EDT | 95.00 | 8.70 | 19.30 | 21.40 | 0.00 | - | 18 | 77 | 47.05% |
| TER240719C00100000 | 2024-05-01 1:17PM EDT | 100.00 | 15.60 | 15.30 | 17.10 | -4.30 | -21.61% | 1 | 73 | 42.84% |
| TER240719C00105000 | 2024-05-01 3:49PM EDT | 105.00 | 12.70 | 12.20 | 13.20 | -3.10 | -19.62% | 21 | 112 | 39.67% |
| TER240719C00110000 | 2024-05-01 3:15PM EDT | 110.00 | 11.40 | 9.30 | 11.40 | +4.40 | +62.86% | 1 | 216 | 45.13% |
| TER240719C00115000 | 2024-05-01 12:15PM EDT | 115.00 | 6.40 | 6.60 | 7.00 | -2.00 | -23.81% | 5 | 226 | 35.68% |
| TER240719C00120000 | 2024-05-01 10:53AM EDT | 120.00 | 4.60 | 4.60 | 5.00 | -1.80 | -28.13% | 3 | 306 | 35.46% |
| TER240719C00125000 | 2024-04-30 3:59PM EDT | 125.00 | 4.15 | 3.00 | 3.40 | 0.00 | - | 5 | 138 | 34.89% |
| TER240719C00130000 | 2024-05-01 10:43AM EDT | 130.00 | 1.95 | 1.95 | 2.25 | -1.15 | -37.10% | 5 | 115 | 34.52% |
| TER240719C00135000 | 2024-05-01 10:12AM EDT | 135.00 | 1.35 | 1.20 | 1.90 | -0.60 | -30.77% | 3 | 132 | 37.55% |
| TER240719C00140000 | 2024-04-30 11:53AM EDT | 140.00 | 1.25 | 0.10 | 1.95 | 0.00 | - | 8 | 31 | 42.75% |
| TER240719C00145000 | 2024-03-28 11:38AM EDT | 145.00 | 1.35 | 0.50 | 1.35 | 0.00 | - | 1 | 87 | 42.32% |
| TER240719C00150000 | 2024-03-07 1:51PM EDT | 150.00 | 1.35 | 0.50 | 0.65 | 0.00 | - | 2 | 24 | 38.70% |
| TER240719C00155000 | 2024-03-26 2:55PM EDT | 155.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 43.43% |
| TER240719C00165000 | 2024-03-18 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240719P00045000 | 2024-01-31 11:37AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| TER240719P00060000 | 2023-11-16 4:50PM EDT | 60.00 | 1.10 | 0.10 | 0.85 | 0.00 | - | - | 2 | 77.83% |
| TER240719P00065000 | 2024-02-02 10:30AM EDT | 65.00 | 0.75 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 77.10% |
| TER240719P00070000 | 2024-02-22 1:25PM EDT | 70.00 | 0.73 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 60.01% |
| TER240719P00075000 | 2024-04-26 3:17PM EDT | 75.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | 1 | 25 | 59.38% |
| TER240719P00080000 | 2024-04-24 12:22PM EDT | 80.00 | 0.95 | 0.15 | 0.50 | 0.00 | - | 18 | 82 | 47.27% |
| TER240719P00085000 | 2024-04-26 3:16PM EDT | 85.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 1 | 54 | 55.27% |
| TER240719P00090000 | 2024-04-29 12:45PM EDT | 90.00 | 0.55 | 0.55 | 2.05 | 0.00 | - | 6 | 92 | 50.76% |
| TER240719P00095000 | 2024-04-25 3:55PM EDT | 95.00 | 1.90 | 0.95 | 1.15 | 0.00 | - | 8 | 226 | 34.82% |
| TER240719P00100000 | 2024-05-01 12:11PM EDT | 100.00 | 1.98 | 1.75 | 1.95 | +0.58 | +41.43% | 39 | 690 | 33.62% |
| TER240719P00105000 | 2024-05-01 10:15AM EDT | 105.00 | 2.95 | 2.85 | 3.10 | +0.70 | +31.11% | 3 | 1,023 | 32.19% |
| TER240719P00110000 | 2024-05-01 3:59PM EDT | 110.00 | 4.80 | 4.50 | 4.80 | +1.20 | +33.33% | 9 | 139 | 31.14% |
| TER240719P00115000 | 2024-05-01 3:50PM EDT | 115.00 | 7.10 | 6.70 | 7.10 | +1.90 | +36.54% | 11 | 183 | 30.23% |
| TER240719P00120000 | 2024-04-29 1:39PM EDT | 120.00 | 8.00 | 9.50 | 12.00 | 0.00 | - | 36 | 58 | 39.04% |
| TER240719P00125000 | 2024-04-30 12:04PM EDT | 125.00 | 10.90 | 11.90 | 15.30 | 0.00 | - | 13 | 35 | 38.27% |
| TER240719P00130000 | 2024-04-04 10:06AM EDT | 130.00 | 21.30 | 16.90 | 17.60 | 0.00 | - | 1 | 1 | 28.47% |
| TER240719P00135000 | 2024-01-30 1:50PM EDT | 135.00 | 30.30 | 29.80 | 33.90 | 0.00 | - | - | 0 | 84.25% |
© 2024 Yahoo. All rights reserved.