UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.27 +0.27 (+0.34%) GOLD FUTURES
2,317.60 +6.60 (+0.29%) DOW
38,172.09 +268.80 (+0.71%) Bitcoin GBP
47,267.96 +1,048.89 (+2.27%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241115C00070000 | 2024-02-22 11:54AM EDT | 70.00 | 35.00 | 43.20 | 44.60 | 0.00 | - | 2 | 2 | 0.00% |
| TER241115C00090000 | 2024-03-05 3:33PM EDT | 90.00 | 21.40 | 23.30 | 24.00 | 0.00 | - | - | 1 | 0.00% |
| TER241115C00095000 | 2024-04-08 1:51PM EDT | 95.00 | 22.20 | 26.40 | 27.70 | 0.00 | - | - | 6 | 48.49% |
| TER241115C00100000 | 2024-03-20 3:24PM EDT | 100.00 | 18.30 | 9.80 | 11.20 | 0.00 | - | 1 | 3 | 0.00% |
| TER241115C00105000 | 2024-04-22 9:30AM EDT | 105.00 | 8.60 | 19.50 | 20.00 | 0.00 | - | 7 | 53 | 42.73% |
| TER241115C00110000 | 2024-04-15 3:27PM EDT | 110.00 | 11.26 | 16.50 | 17.00 | 0.00 | - | 13 | 38 | 41.71% |
| TER241115C00115000 | 2024-05-02 9:30AM EDT | 115.00 | 13.90 | 13.90 | 14.40 | +0.80 | +6.11% | 10 | 47 | 41.09% |
| TER241115C00120000 | 2024-05-01 3:58PM EDT | 120.00 | 11.80 | 11.60 | 12.10 | +0.90 | +8.26% | 2 | 140 | 40.55% |
| TER241115C00125000 | 2024-05-02 2:01PM EDT | 125.00 | 9.90 | 9.60 | 10.10 | +2.60 | +35.62% | 78 | 10 | 40.11% |
| TER241115C00130000 | 2024-05-02 1:35PM EDT | 130.00 | 8.10 | 7.20 | 8.30 | +5.10 | +170.00% | 42 | 42 | 39.51% |
| TER241115C00135000 | 2024-05-01 3:12PM EDT | 135.00 | 6.70 | 6.50 | 6.90 | 0.00 | - | 3 | 28 | 39.41% |
| TER241115C00140000 | 2024-04-09 3:15PM EDT | 140.00 | 4.70 | 5.30 | 5.60 | 0.00 | - | 2 | 6 | 38.96% |
| TER241115C00145000 | 2024-05-01 3:19PM EDT | 145.00 | 4.50 | 4.30 | 4.60 | 0.00 | - | 2 | 15 | 38.87% |
| TER241115C00155000 | 2024-04-12 3:16PM EDT | 155.00 | 2.10 | 2.80 | 3.00 | 0.00 | - | 1 | 1 | 38.42% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241115P00050000 | 2024-02-14 1:47PM EDT | 50.00 | 0.45 | 0.20 | 2.50 | 0.00 | - | 5 | 5 | 78.03% |
| TER241115P00060000 | 2024-02-27 4:57PM EDT | 60.00 | 0.91 | 0.00 | 2.60 | 0.00 | - | - | 2 | 62.65% |
| TER241115P00065000 | 2024-04-10 11:23AM EDT | 65.00 | 0.87 | 0.15 | 0.90 | 0.00 | - | 1 | 3 | 51.56% |
| TER241115P00070000 | 2024-04-09 10:35AM EDT | 70.00 | 1.20 | 0.35 | 1.10 | 0.00 | - | 2 | 11 | 48.17% |
| TER241115P00075000 | 2024-04-26 3:31PM EDT | 75.00 | 1.00 | 0.20 | 1.10 | 0.00 | - | 1 | 14 | 42.73% |
| TER241115P00080000 | 2024-04-26 10:59AM EDT | 80.00 | 1.63 | 1.30 | 1.45 | 0.00 | - | 1 | 84 | 40.45% |
| TER241115P00085000 | 2024-04-26 10:59AM EDT | 85.00 | 2.32 | 1.85 | 2.00 | 0.00 | - | 1 | 44 | 38.93% |
| TER241115P00095000 | 2024-05-02 9:51AM EDT | 95.00 | 3.50 | 3.60 | 3.80 | -0.40 | -10.26% | 1 | 50 | 36.82% |
| TER241115P00100000 | 2024-03-28 11:49AM EDT | 100.00 | 6.30 | 5.10 | 5.40 | 0.00 | - | 29 | 55 | 37.06% |
| TER241115P00105000 | 2024-05-01 3:45PM EDT | 105.00 | 6.90 | 6.40 | 6.60 | 0.00 | - | 172 | 197 | 34.80% |
| TER241115P00110000 | 2024-05-01 3:13PM EDT | 110.00 | 7.80 | 6.90 | 8.60 | 0.00 | - | 3 | 34 | 34.28% |
| TER241115P00115000 | 2024-05-01 12:53PM EDT | 115.00 | 11.70 | 10.50 | 10.80 | 0.00 | - | 192 | 110 | 33.37% |
| TER241115P00135000 | 2024-04-24 11:23AM EDT | 135.00 | 35.20 | 22.70 | 23.40 | 0.00 | - | - | 1 | 31.29% |
© 2024 Yahoo. All rights reserved.