UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
78.87 -3.06 (-3.73%) GOLD FUTURES
2,315.00 +12.10 (+0.53%) DOW
37,967.86 +151.94 (+0.40%) Bitcoin GBP
46,099.83 -2,218.50 (-4.59%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER260116C00045000 | 2024-01-26 3:11PM EDT | 45.00 | 65.00 | 57.50 | 62.50 | 0.00 | - | 1 | 1 | 0.00% |
| TER260116C00050000 | 2024-02-22 10:47AM EDT | 50.00 | 56.15 | 63.00 | 68.00 | 0.00 | - | 1 | 4 | 59.95% |
| TER260116C00060000 | 2024-03-20 2:54PM EDT | 60.00 | 53.50 | 41.60 | 44.80 | 0.00 | - | 2 | 2 | 0.00% |
| TER260116C00065000 | 2024-02-27 1:18PM EDT | 65.00 | 45.00 | 53.00 | 58.00 | 0.00 | - | - | 1 | 52.80% |
| TER260116C00070000 | 2023-10-18 1:51PM EDT | 70.00 | 37.88 | 32.80 | 36.90 | 0.00 | - | - | 2 | 0.00% |
| TER260116C00075000 | 2024-04-19 9:49AM EDT | 75.00 | 37.10 | 46.30 | 50.10 | 0.00 | - | 3 | 3 | 50.39% |
| TER260116C00080000 | 2024-03-20 3:34PM EDT | 80.00 | 40.00 | 28.50 | 31.40 | 0.00 | - | 2 | 15 | 0.00% |
| TER260116C00085000 | 2023-11-17 10:43AM EDT | 85.00 | 24.65 | 34.00 | 37.50 | 0.00 | - | 1 | 0 | 39.11% |
| TER260116C00090000 | 2024-02-01 11:43AM EDT | 90.00 | 23.40 | 29.60 | 32.20 | 0.00 | - | 1 | 6 | 34.07% |
| TER260116C00095000 | 2024-04-30 10:45AM EDT | 95.00 | 38.50 | 34.50 | 36.50 | 0.00 | - | 47 | 78 | 48.79% |
| TER260116C00100000 | 2024-04-30 11:54AM EDT | 100.00 | 35.00 | 31.50 | 33.60 | 0.00 | - | 1 | 31 | 47.71% |
| TER260116C00105000 | 2024-04-24 12:02PM EDT | 105.00 | 20.20 | 29.10 | 30.40 | 0.00 | - | 1 | 13 | 45.88% |
| TER260116C00110000 | 2024-04-26 3:23PM EDT | 110.00 | 27.71 | 25.40 | 27.50 | 0.00 | - | 1 | 81 | 44.43% |
| TER260116C00115000 | 2024-04-26 3:43PM EDT | 115.00 | 25.31 | 23.90 | 25.40 | 0.00 | - | 2 | 131 | 44.19% |
| TER260116C00120000 | 2024-04-10 12:27PM EDT | 120.00 | 19.20 | 22.10 | 23.10 | 0.00 | - | 3 | 55 | 43.38% |
| TER260116C00125000 | 2024-04-30 10:27AM EDT | 125.00 | 22.95 | 20.00 | 21.40 | 0.00 | - | 10 | 20 | 43.37% |
| TER260116C00130000 | 2024-03-27 1:08PM EDT | 130.00 | 17.18 | 18.50 | 19.10 | 0.00 | - | 2 | 6 | 42.14% |
| TER260116C00135000 | 2024-03-14 12:24PM EDT | 135.00 | 12.50 | 12.10 | 14.50 | 0.00 | - | 1 | 1 | 36.82% |
| TER260116C00140000 | 2024-01-29 2:43PM EDT | 140.00 | 11.95 | 8.60 | 9.20 | 0.00 | - | 12 | 60 | 29.87% |
| TER260116C00145000 | 2024-01-22 3:50PM EDT | 145.00 | 12.02 | 7.80 | 8.40 | 0.00 | - | - | 4 | 30.42% |
| TER260116C00150000 | 2024-04-29 12:44PM EDT | 150.00 | 13.70 | 11.20 | 13.50 | 0.00 | - | 1 | 11 | 41.38% |
| TER260116C00155000 | 2024-04-24 12:33PM EDT | 155.00 | 6.33 | 10.50 | 12.30 | 0.00 | - | 10 | 11 | 41.10% |
| TER260116C00160000 | 2024-03-01 11:25AM EDT | 160.00 | 6.51 | 8.00 | 10.50 | 0.00 | - | 2 | 3 | 39.56% |
| TER260116C00165000 | 2024-04-02 12:55PM EDT | 165.00 | 10.50 | 9.00 | 10.10 | 0.00 | - | 1 | 85 | 40.42% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER260116P00045000 | 2024-03-12 3:50PM EDT | 45.00 | 1.05 | 0.25 | 2.35 | 0.00 | - | 12 | 72 | 55.29% |
| TER260116P00050000 | 2024-04-16 11:23AM EDT | 50.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 3 | 129 | 50.68% |
| TER260116P00055000 | 2024-03-25 3:15PM EDT | 55.00 | 1.72 | 0.30 | 2.40 | 0.00 | - | 5 | 21 | 45.14% |
| TER260116P00060000 | 2024-04-30 1:56PM EDT | 60.00 | 1.80 | 1.70 | 3.60 | 0.00 | - | 2 | 112 | 46.10% |
| TER260116P00065000 | 2024-02-05 11:35AM EDT | 65.00 | 4.30 | 1.85 | 3.20 | 0.00 | - | - | 21 | 39.92% |
| TER260116P00070000 | 2024-03-21 9:59AM EDT | 70.00 | 3.95 | 5.80 | 6.20 | 0.00 | - | 25 | 29 | 45.91% |
| TER260116P00075000 | 2024-04-24 12:22PM EDT | 75.00 | 6.10 | 2.45 | 5.00 | 0.00 | - | 1 | 5 | 37.75% |
| TER260116P00080000 | 2024-04-29 3:49PM EDT | 80.00 | 4.90 | 4.50 | 5.70 | 0.00 | - | 2 | 25 | 35.61% |
| TER260116P00085000 | 2024-04-26 10:48AM EDT | 85.00 | 6.80 | 5.90 | 7.10 | 0.00 | - | 3 | 33 | 35.07% |
| TER260116P00090000 | 2024-04-26 12:25PM EDT | 90.00 | 8.00 | 6.20 | 8.70 | 0.00 | - | 1 | 46 | 34.55% |
| TER260116P00095000 | 2024-04-24 9:53AM EDT | 95.00 | 12.50 | 9.00 | 10.00 | 0.00 | - | 1 | 6 | 33.03% |
| TER260116P00100000 | 2024-04-26 3:40PM EDT | 100.00 | 11.10 | 10.20 | 12.50 | 0.00 | - | 3 | 29 | 33.56% |
| TER260116P00105000 | 2024-04-25 11:17AM EDT | 105.00 | 15.60 | 12.50 | 14.00 | 0.00 | - | 1 | 10 | 31.80% |
| TER260116P00110000 | 2024-04-25 10:23AM EDT | 110.00 | 17.55 | 14.70 | 16.50 | 0.00 | - | 1 | 30 | 31.54% |
| TER260116P00115000 | 2024-04-30 9:51AM EDT | 115.00 | 16.40 | 17.30 | 18.30 | 0.00 | - | 2 | 15 | 29.74% |
| TER260116P00120000 | 2024-01-12 11:34AM EDT | 120.00 | 24.50 | 25.40 | 26.00 | 0.00 | - | - | 5 | 37.61% |
| TER260116P00125000 | 2024-02-29 11:31AM EDT | 125.00 | 28.50 | 23.40 | 26.40 | 0.00 | - | - | 50 | 32.77% |
© 2024 Yahoo. All rights reserved.