UK markets open in 3 hours 39 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,428.66 +221.53 (+1.22%) CRUDE OIL
79.10 +0.15 (+0.19%) GOLD FUTURES
2,309.90 +0.30 (+0.01%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,803.15 +2,077.88 (+4.54%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241018C00090000 | 2024-03-20 9:55AM EDT | 90.00 | 22.75 | 14.50 | 14.90 | 0.00 | - | - | 2 | 0.00% |
| TER241018C00095000 | 2024-04-19 12:15PM EDT | 95.00 | 12.90 | 24.90 | 27.40 | 0.00 | - | 19 | 21 | 46.55% |
| TER241018C00100000 | 2024-04-22 10:22AM EDT | 100.00 | 9.80 | 22.60 | 23.50 | 0.00 | - | 1 | 13 | 44.29% |
| TER241018C00105000 | 2024-04-22 10:22AM EDT | 105.00 | 7.70 | 19.30 | 21.50 | 0.00 | - | 1 | 3 | 48.19% |
| TER241018C00110000 | 2024-04-22 10:15AM EDT | 110.00 | 5.90 | 16.20 | 18.30 | 0.00 | - | - | 7 | 46.54% |
| TER241018C00115000 | 2024-04-29 2:10PM EDT | 115.00 | 13.50 | 13.30 | 13.80 | 0.00 | - | 6 | 38 | 39.97% |
| TER241018C00120000 | 2024-05-01 3:58PM EDT | 120.00 | 9.20 | 10.90 | 11.30 | 0.00 | - | 759 | 668 | 39.09% |
| TER241018C00125000 | 2024-04-29 1:54PM EDT | 125.00 | 8.60 | 8.80 | 9.20 | 0.00 | - | 25 | 35 | 38.54% |
| TER241018C00130000 | 2024-04-29 3:01PM EDT | 130.00 | 7.17 | 7.10 | 9.00 | 0.00 | - | 49 | 119 | 43.18% |
| TER241018C00135000 | 2024-04-29 2:09PM EDT | 135.00 | 5.70 | 5.60 | 7.50 | 0.00 | - | 21 | 24 | 42.99% |
| TER241018C00140000 | 2024-05-01 3:12PM EDT | 140.00 | 4.10 | 4.40 | 4.70 | 0.00 | - | 4 | 95 | 37.38% |
| TER241018C00150000 | 2024-04-29 12:44PM EDT | 150.00 | 2.50 | 2.70 | 3.00 | 0.00 | - | 21 | 21 | 37.39% |
| TER241018C00155000 | 2024-04-19 3:14PM EDT | 155.00 | 0.50 | 2.10 | 2.35 | 0.00 | - | 7 | 7 | 37.24% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241018P00065000 | 2024-02-27 4:56PM EDT | 65.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | - | 2 | 61.69% |
| TER241018P00070000 | 2024-04-19 12:48PM EDT | 70.00 | 1.47 | 0.20 | 0.85 | 0.00 | - | 5 | 5 | 49.93% |
| TER241018P00075000 | 2024-04-22 12:33PM EDT | 75.00 | 2.05 | 0.40 | 1.05 | 0.00 | - | 2 | 79 | 46.59% |
| TER241018P00080000 | 2024-04-23 12:47PM EDT | 80.00 | 2.45 | 0.75 | 0.95 | 0.00 | - | 2 | 14 | 40.09% |
| TER241018P00085000 | 2024-03-21 11:35AM EDT | 85.00 | 2.35 | 4.80 | 6.90 | 0.00 | - | 1 | 7 | 64.69% |
| TER241018P00090000 | 2024-04-29 9:55AM EDT | 90.00 | 2.15 | 1.70 | 1.90 | 0.00 | - | 6 | 7 | 36.83% |
| TER241018P00095000 | 2024-05-02 1:08PM EDT | 95.00 | 2.85 | 2.40 | 2.70 | -3.35 | -54.03% | 5 | 3 | 35.69% |
| TER241018P00100000 | 2024-04-29 10:02AM EDT | 100.00 | 4.20 | 2.25 | 3.70 | 0.00 | - | 8 | 11 | 34.39% |
| TER241018P00105000 | 2024-04-30 12:52PM EDT | 105.00 | 5.10 | 4.80 | 5.10 | 0.00 | - | 20 | 22 | 33.61% |
| TER241018P00110000 | 2024-05-01 3:12PM EDT | 110.00 | 6.70 | 6.50 | 6.80 | 0.00 | - | 2 | 120 | 32.70% |
| TER241018P00115000 | 2024-04-30 12:53PM EDT | 115.00 | 8.90 | 8.60 | 8.90 | 0.00 | - | 12 | 14 | 31.93% |
| TER241018P00120000 | 2024-05-01 3:30PM EDT | 120.00 | 11.90 | 9.20 | 11.40 | 0.00 | - | 3 | 29 | 31.23% |
| TER241018P00125000 | 2024-05-02 11:41AM EDT | 125.00 | 14.90 | 13.00 | 14.30 | -1.60 | -9.70% | 1 | 89 | 30.59% |
© 2024 Yahoo. All rights reserved.