UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.31 -2.62 (-3.20%) GOLD FUTURES
2,334.10 +31.20 (+1.35%) DOW
38,266.50 +450.58 (+1.19%) Bitcoin GBP
46,561.55 -1,472.20 (-3.06%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER250117C00035000 | 2023-11-28 12:33PM EDT | 35.00 | 59.00 | 74.50 | 79.50 | 0.00 | - | 1 | 1 | 0.00% |
| TER250117C00045000 | 2022-11-07 3:19PM EDT | 45.00 | 47.50 | 50.50 | 55.50 | 0.00 | - | 2 | 1 | 0.00% |
| TER250117C00050000 | 2022-11-09 4:53PM EDT | 50.00 | 43.70 | 48.00 | 52.50 | 0.00 | - | 3 | 3 | 0.00% |
| TER250117C00060000 | 2023-12-14 4:02PM EDT | 60.00 | 48.67 | 46.60 | 51.00 | 0.00 | - | 12 | 23 | 0.00% |
| TER250117C00065000 | 2023-12-14 4:02PM EDT | 65.00 | 44.47 | 42.10 | 46.90 | 0.00 | - | 12 | 30 | 0.00% |
| TER250117C00070000 | 2024-04-02 12:23PM EDT | 70.00 | 43.70 | 47.80 | 51.90 | 0.00 | - | 1 | 45 | 58.40% |
| TER250117C00075000 | 2024-04-16 2:25PM EDT | 75.00 | 35.40 | 43.80 | 46.20 | 0.00 | - | 11 | 14 | 53.15% |
| TER250117C00080000 | 2024-04-26 9:30AM EDT | 80.00 | 35.50 | 39.50 | 42.40 | 0.00 | - | 4 | 15 | 51.82% |
| TER250117C00085000 | 2024-04-29 12:01PM EDT | 85.00 | 36.00 | 35.60 | 37.20 | 0.00 | - | 1 | 36 | 51.11% |
| TER250117C00090000 | 2024-01-26 12:46PM EDT | 90.00 | 26.75 | 20.40 | 21.00 | 0.00 | - | 1 | 6 | 0.00% |
| TER250117C00095000 | 2024-04-22 9:57AM EDT | 95.00 | 15.40 | 28.20 | 29.40 | 0.00 | - | 1 | 65 | 46.80% |
| TER250117C00100000 | 2024-04-26 3:43PM EDT | 100.00 | 23.71 | 24.50 | 25.70 | 0.00 | - | 2 | 82 | 44.65% |
| TER250117C00105000 | 2024-04-25 3:00PM EDT | 105.00 | 17.30 | 21.70 | 22.40 | 0.00 | - | 50 | 259 | 43.22% |
| TER250117C00110000 | 2024-05-01 11:08AM EDT | 110.00 | 17.00 | 18.60 | 19.40 | -2.90 | -14.57% | 1 | 446 | 42.05% |
| TER250117C00115000 | 2024-04-29 3:52PM EDT | 115.00 | 17.50 | 16.20 | 17.10 | 0.00 | - | 1 | 146 | 42.15% |
| TER250117C00120000 | 2024-04-29 12:56PM EDT | 120.00 | 14.00 | 13.50 | 14.20 | 0.00 | - | 1 | 580 | 40.09% |
| TER250117C00125000 | 2024-04-30 12:06PM EDT | 125.00 | 12.40 | 11.30 | 12.20 | 0.00 | - | 2 | 364 | 39.77% |
| TER250117C00130000 | 2024-05-01 9:55AM EDT | 130.00 | 9.05 | 9.70 | 10.30 | -1.95 | -17.73% | 1 | 403 | 39.13% |
| TER250117C00135000 | 2024-05-01 1:20PM EDT | 135.00 | 7.00 | 8.10 | 8.60 | +2.00 | +40.00% | 5 | 62 | 38.45% |
| TER250117C00140000 | 2024-04-30 3:41PM EDT | 140.00 | 7.30 | 6.70 | 7.20 | 0.00 | - | 5 | 82 | 38.04% |
| TER250117C00145000 | 2024-04-16 9:47AM EDT | 145.00 | 3.75 | 5.60 | 6.00 | 0.00 | - | 1 | 137 | 37.68% |
| TER250117C00150000 | 2024-04-29 10:03AM EDT | 150.00 | 4.40 | 4.70 | 5.00 | 0.00 | - | 5 | 105 | 37.43% |
| TER250117C00155000 | 2024-04-04 9:46AM EDT | 155.00 | 3.61 | 3.80 | 4.20 | 0.00 | - | 1 | 10 | 37.37% |
| TER250117C00160000 | 2024-02-09 11:43AM EDT | 160.00 | 1.45 | 2.30 | 2.65 | 0.00 | - | 1 | 18 | 33.99% |
| TER250117C00165000 | 2024-01-26 4:14PM EDT | 165.00 | 2.01 | 1.00 | 1.20 | 0.00 | - | 1 | 10 | 29.08% |
| TER250117C00170000 | 2024-05-01 10:13AM EDT | 170.00 | 1.95 | 2.15 | 2.30 | -0.61 | -23.83% | 4 | 52 | 36.51% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER250117P00035000 | 2024-03-18 3:51PM EDT | 35.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 8 | 113 | 73.78% |
| TER250117P00040000 | 2024-03-18 3:51PM EDT | 40.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 5 | 51 | 66.70% |
| TER250117P00045000 | 2024-03-13 1:14PM EDT | 45.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 12 | 25 | 61.08% |
| TER250117P00050000 | 2024-04-17 3:50PM EDT | 50.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | 6 | 56 | 57.30% |
| TER250117P00055000 | 2024-04-17 11:58AM EDT | 55.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 1 | 9 | 60.18% |
| TER250117P00060000 | 2024-04-23 1:55PM EDT | 60.00 | 1.05 | 0.00 | 2.65 | 0.00 | - | 3 | 37 | 54.91% |
| TER250117P00065000 | 2024-04-22 9:50AM EDT | 65.00 | 0.75 | 0.45 | 2.75 | -1.05 | -58.33% | 1 | 219 | 51.71% |
| TER250117P00070000 | 2024-04-19 12:06PM EDT | 70.00 | 2.50 | 0.70 | 1.10 | 0.00 | - | 2 | 50 | 42.07% |
| TER250117P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 2.30 | 1.15 | 1.30 | 0.00 | - | 1 | 95 | 38.95% |
| TER250117P00080000 | 2024-04-10 2:51PM EDT | 80.00 | 3.20 | 1.55 | 1.80 | 0.00 | - | 2 | 67 | 37.65% |
| TER250117P00085000 | 2024-04-30 10:20AM EDT | 85.00 | 2.66 | 2.20 | 2.40 | +0.51 | +23.72% | 1 | 332 | 36.17% |
| TER250117P00090000 | 2024-04-30 10:20AM EDT | 90.00 | 3.51 | 2.90 | 3.20 | +0.56 | +18.98% | 2 | 117 | 34.94% |
| TER250117P00095000 | 2024-04-05 10:27AM EDT | 95.00 | 4.66 | 3.90 | 4.20 | -2.64 | -36.16% | 1 | 254 | 33.76% |
| TER250117P00100000 | 2024-05-01 1:20PM EDT | 100.00 | 6.50 | 5.10 | 5.50 | +1.00 | +18.18% | 2 | 81 | 32.85% |
| TER250117P00105000 | 2024-04-29 10:13AM EDT | 105.00 | 7.48 | 6.70 | 7.10 | 0.00 | - | 1 | 636 | 32.04% |
| TER250117P00110000 | 2024-05-01 1:16PM EDT | 110.00 | 10.40 | 8.60 | 9.20 | +1.00 | +10.64% | 22 | 119 | 31.81% |
| TER250117P00115000 | 2024-03-07 1:31PM EDT | 115.00 | 15.20 | 14.60 | 16.70 | 0.00 | - | 101 | 255 | 44.73% |
| TER250117P00120000 | 2024-03-07 12:06PM EDT | 120.00 | 18.20 | 19.30 | 20.80 | 0.00 | - | 7 | 42 | 47.75% |
| TER250117P00125000 | 2024-04-22 12:00PM EDT | 125.00 | 29.90 | 15.00 | 17.00 | 0.00 | - | 2 | 51 | 30.04% |
| TER250117P00130000 | 2024-03-08 10:49AM EDT | 130.00 | 24.30 | 25.20 | 28.30 | 0.00 | - | 2 | 1 | 50.37% |
| TER250117P00135000 | 2023-10-17 1:33PM EDT | 135.00 | 39.40 | 43.30 | 45.20 | 0.00 | - | 1 | 0 | 82.15% |
| TER250117P00140000 | 2023-10-13 11:54AM EDT | 140.00 | 43.60 | 50.90 | 52.90 | 0.00 | - | 1 | 0 | 92.50% |
| TER250117P00145000 | 2023-09-12 12:32PM EDT | 145.00 | 46.40 | 45.40 | 46.40 | 0.00 | - | - | 2 | 67.77% |
© 2024 Yahoo. All rights reserved.