Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517C00080000 | 2024-04-25 9:39AM EDT | 80.00 | 26.07 | 27.30 | 30.70 | +5.31 | +25.58% | 17 | 17 | 98.44% |
| TER240517C00090000 | 2024-04-24 3:33PM EDT | 90.00 | 11.70 | 17.80 | 18.70 | 0.00 | - | 8 | 20 | 52.64% |
| TER240517C00095000 | 2024-04-24 10:21AM EDT | 95.00 | 9.15 | 12.70 | 14.30 | 0.00 | - | 10 | 21 | 57.89% |
| TER240517C00100000 | 2024-04-25 10:20AM EDT | 100.00 | 9.70 | 8.70 | 10.40 | +4.49 | +86.18% | 28 | 93 | 55.10% |
| TER240517C00105000 | 2024-04-25 10:32AM EDT | 105.00 | 6.27 | 5.70 | 5.90 | +3.22 | +105.57% | 35 | 1,068 | 41.33% |
| TER240517C00110000 | 2024-04-25 10:32AM EDT | 110.00 | 3.60 | 3.10 | 3.40 | +2.03 | +129.30% | 181 | 293 | 40.77% |
| TER240517C00115000 | 2024-04-25 10:22AM EDT | 115.00 | 1.77 | 1.50 | 1.70 | +0.92 | +108.24% | 102 | 984 | 39.62% |
| TER240517C00120000 | 2024-04-25 10:09AM EDT | 120.00 | 0.52 | 0.55 | 0.80 | +0.17 | +48.57% | 2 | 171 | 39.62% |
| TER240517C00125000 | 2024-04-24 3:42PM EDT | 125.00 | 0.26 | 0.20 | 0.30 | +0.11 | +73.33% | 2 | 98 | 38.48% |
| TER240517C00130000 | 2024-04-22 2:08PM EDT | 130.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 68 | 44.43% |
| TER240517C00135000 | 2024-04-16 12:33PM EDT | 135.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 55.57% |
| TER240517C00140000 | 2024-04-09 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 45.31% |
| TER240517C00145000 | 2024-04-24 9:47AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 50.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517P00070000 | 2024-04-24 3:19PM EDT | 70.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 5 | 76.95% |
| TER240517P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 43 | 57.42% |
| TER240517P00080000 | 2024-04-25 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.30 | -0.13 | -72.22% | 1 | 23 | 61.72% |
| TER240517P00085000 | 2024-04-25 10:01AM EDT | 85.00 | 0.05 | 0.10 | 0.25 | -0.42 | -89.36% | 8 | 78 | 52.25% |
| TER240517P00090000 | 2024-04-25 10:32AM EDT | 90.00 | 0.20 | 0.15 | 0.25 | -0.86 | -81.13% | 11 | 103 | 44.53% |
| TER240517P00095000 | 2024-04-25 10:13AM EDT | 95.00 | 0.50 | 0.40 | 0.50 | -1.73 | -77.58% | 23 | 254 | 39.75% |
| TER240517P00100000 | 2024-04-25 10:20AM EDT | 100.00 | 1.10 | 1.05 | 1.20 | -3.11 | -73.87% | 12 | 174 | 37.60% |
| TER240517P00105000 | 2024-04-25 10:32AM EDT | 105.00 | 2.39 | 1.95 | 2.70 | -4.86 | -67.03% | 14 | 220 | 36.77% |
| TER240517P00110000 | 2024-04-25 10:01AM EDT | 110.00 | 6.10 | 4.80 | 5.10 | -7.80 | -56.12% | 3 | 74 | 35.41% |
| TER240517P00115000 | 2024-04-25 10:32AM EDT | 115.00 | 7.79 | 8.20 | 8.50 | -10.21 | -56.72% | 2 | 15 | 34.20% |
| TER240517P00120000 | 2024-04-22 9:57AM EDT | 120.00 | 23.16 | 12.20 | 12.80 | 0.00 | - | 1 | 4 | 35.03% |
© 2024 Yahoo. All rights reserved.