UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,179.00 +1,047.41 (+2.27%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240816C00085000 | 2024-04-02 9:59AM EDT | 85.00 | 28.30 | 31.30 | 32.70 | 0.00 | - | - | 4 | 34.28% |
| TER240816C00090000 | 2024-04-19 2:09PM EDT | 90.00 | 13.60 | 27.60 | 31.00 | 0.00 | - | 1 | 3 | 58.39% |
| TER240816C00095000 | 2024-04-26 9:59AM EDT | 95.00 | 21.70 | 23.30 | 25.60 | 0.00 | - | 1 | 51 | 48.05% |
| TER240816C00100000 | 2024-04-26 9:52AM EDT | 100.00 | 18.47 | 18.90 | 21.40 | 0.00 | - | 15 | 29 | 44.88% |
| TER240816C00105000 | 2024-04-26 2:28PM EDT | 105.00 | 15.10 | 15.00 | 17.60 | 0.00 | - | 1 | 26 | 42.74% |
| TER240816C00110000 | 2024-05-02 3:47PM EDT | 110.00 | 13.52 | 13.70 | 15.80 | +0.52 | +4.00% | 1 | 37 | 47.94% |
| TER240816C00115000 | 2024-05-01 3:30PM EDT | 115.00 | 9.95 | 10.80 | 11.20 | 0.00 | - | 26 | 216 | 39.75% |
| TER240816C00120000 | 2024-05-02 3:53PM EDT | 120.00 | 8.21 | 8.40 | 8.70 | +1.51 | +22.54% | 5 | 50 | 38.88% |
| TER240816C00125000 | 2024-04-30 11:01AM EDT | 125.00 | 6.70 | 6.40 | 6.70 | 0.00 | - | 9 | 269 | 38.46% |
| TER240816C00130000 | 2024-05-01 3:16PM EDT | 130.00 | 4.50 | 4.80 | 5.10 | 0.00 | - | 2 | 1,005 | 38.23% |
| TER240816C00135000 | 2024-04-29 2:48PM EDT | 135.00 | 3.47 | 3.50 | 3.80 | -0.23 | -6.22% | 1 | 50 | 37.90% |
| TER240816C00140000 | 2024-04-29 10:56AM EDT | 140.00 | 2.30 | 2.55 | 2.85 | 0.00 | - | 14 | 24 | 37.95% |
| TER240816C00145000 | 2024-05-01 3:20PM EDT | 145.00 | 1.75 | 1.85 | 2.10 | 0.00 | - | 4 | 67 | 37.89% |
| TER240816C00150000 | 2024-04-29 1:58PM EDT | 150.00 | 1.35 | 1.35 | 1.55 | 0.00 | - | 2 | 13 | 37.98% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240816P00055000 | 2024-02-21 12:35PM EDT | 55.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 2 | 84.91% |
| TER240816P00075000 | 2024-04-19 2:10PM EDT | 75.00 | 1.47 | 0.10 | 0.75 | 0.00 | - | 1 | 11 | 54.15% |
| TER240816P00080000 | 2024-04-25 3:30PM EDT | 80.00 | 0.82 | 0.20 | 0.80 | 0.00 | - | 10 | 15 | 48.34% |
| TER240816P00085000 | 2024-04-29 11:07AM EDT | 85.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 47 | 40.77% |
| TER240816P00090000 | 2024-04-30 1:06PM EDT | 90.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 1 | 70 | 38.75% |
| TER240816P00095000 | 2024-04-24 3:21PM EDT | 95.00 | 5.40 | 1.40 | 1.60 | 0.00 | - | 7 | 36 | 37.18% |
| TER240816P00100000 | 2024-05-01 1:51PM EDT | 100.00 | 3.04 | 2.20 | 2.45 | 0.00 | - | 2 | 48 | 36.11% |
| TER240816P00105000 | 2024-04-29 10:49AM EDT | 105.00 | 4.00 | 3.30 | 3.60 | 0.00 | - | 1 | 24 | 34.97% |
| TER240816P00110000 | 2024-05-01 3:35PM EDT | 110.00 | 5.70 | 4.90 | 5.20 | 0.00 | - | 5 | 44 | 34.19% |
| TER240816P00115000 | 2024-05-02 9:59AM EDT | 115.00 | 7.62 | 6.90 | 7.20 | -0.78 | -9.29% | 4 | 167 | 33.28% |
| TER240816P00120000 | 2024-04-30 10:37AM EDT | 120.00 | 9.20 | 9.40 | 9.70 | 0.00 | - | 4 | 11 | 32.54% |
| TER240816P00125000 | 2024-05-02 1:04PM EDT | 125.00 | 13.60 | 12.20 | 12.70 | +1.10 | +8.80% | 2 | 22 | 31.95% |
| TER240816P00130000 | 2024-04-25 9:59AM EDT | 130.00 | 24.40 | 14.20 | 16.10 | 0.00 | - | - | 2 | 31.21% |
© 2024 Yahoo. All rights reserved.