Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240419C00060000 | 2023-12-14 10:45AM EDT | 60.00 | 43.50 | 43.30 | 47.90 | 0.00 | - | 1 | 1 | 1,496.68% |
| TER240419C00075000 | 2024-01-19 10:54AM EDT | 75.00 | 33.20 | 25.70 | 30.50 | 0.00 | - | 1 | 1 | 874.41% |
| TER240419C00080000 | 2024-02-16 10:34AM EDT | 80.00 | 25.00 | 22.00 | 25.80 | 0.00 | - | 1 | 6 | 799.41% |
| TER240419C00085000 | 2024-02-01 2:22PM EDT | 85.00 | 12.11 | 20.80 | 24.00 | 0.00 | - | 12 | 52 | 872.95% |
| TER240419C00090000 | 2024-03-20 9:39AM EDT | 90.00 | 15.55 | 7.40 | 11.50 | 0.00 | - | 2 | 39 | 309.38% |
| TER240419C00095000 | 2024-04-19 1:33PM EDT | 95.00 | 2.73 | 0.05 | 2.35 | -5.34 | -66.17% | 1 | 116 | 91.50% |
| TER240419C00100000 | 2024-04-18 2:35PM EDT | 100.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | 15 | 203 | 47.66% |
| TER240419C00105000 | 2024-04-19 9:46AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 6 | 325 | 80.47% |
| TER240419C00110000 | 2024-04-19 2:27PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 1 | 1,154 | 115.63% |
| TER240419C00115000 | 2024-04-19 9:48AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 4 | 305 | 146.88% |
| TER240419C00120000 | 2024-04-19 11:10AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 521 | 192.19% |
| TER240419C00125000 | 2024-04-16 10:16AM EDT | 125.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 84 | 308.20% |
| TER240419C00130000 | 2024-04-15 3:06PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 67 | 192 | 342.97% |
| TER240419C00135000 | 2024-04-15 10:13AM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 419 | 321.09% |
| TER240419C00140000 | 2024-03-25 10:42AM EDT | 140.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 278.13% |
| TER240419C00145000 | 2024-04-01 3:15PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 300.00% |
| TER240419C00150000 | 2024-03-28 2:12PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 321.88% |
| TER240419C00165000 | 2024-03-20 9:36AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240419P00050000 | 2023-12-21 10:30AM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 24 | 35 | 699.22% |
| TER240419P00055000 | 2023-10-20 3:52PM EDT | 55.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 616.80% |
| TER240419P00060000 | 2024-01-31 11:25AM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| TER240419P00065000 | 2023-11-06 12:40PM EDT | 65.00 | 1.18 | 0.55 | 0.70 | 0.00 | - | 10 | 18 | 501.56% |
| TER240419P00070000 | 2024-03-04 3:49PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 2,030 | 246.88% |
| TER240419P00075000 | 2024-03-14 1:46PM EDT | 75.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 5 | 1,818 | 229.69% |
| TER240419P00080000 | 2024-04-16 1:30PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 96 | 242.19% |
| TER240419P00085000 | 2024-04-04 11:13AM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 141 | 152.34% |
| TER240419P00090000 | 2024-04-19 3:12PM EDT | 90.00 | 0.62 | 0.00 | 0.05 | +0.29 | +87.88% | 23 | 249 | 60.94% |
| TER240419P00095000 | 2024-04-19 2:22PM EDT | 95.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 32 | 530 | 20.90% |
| TER240419P00100000 | 2024-04-19 3:12PM EDT | 100.00 | 3.60 | 3.50 | 5.80 | +2.90 | +414.29% | 69 | 390 | 99.22% |
| TER240419P00105000 | 2024-04-19 1:51PM EDT | 105.00 | 7.00 | 7.00 | 11.20 | +2.20 | +45.83% | 31 | 254 | 95.31% |
| TER240419P00110000 | 2024-04-19 3:14PM EDT | 110.00 | 14.00 | 11.50 | 16.30 | +5.00 | +55.56% | 2 | 171 | 336.52% |
| TER240419P00115000 | 2024-04-16 1:30PM EDT | 115.00 | 9.30 | 17.10 | 21.50 | 0.00 | - | 1 | 0 | 215.04% |
| TER240419P00120000 | 2024-04-03 10:09AM EDT | 120.00 | 11.00 | 21.60 | 26.50 | 0.00 | - | 2 | 1 | 171.88% |
| TER240419P00125000 | 2024-04-04 3:52PM EDT | 125.00 | 18.15 | 26.90 | 30.80 | 0.00 | - | 5 | 0 | 456.84% |
| TER240419P00135000 | 2023-09-08 9:38AM EDT | 135.00 | 34.60 | 34.20 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER240419P00140000 | 2024-01-26 2:00PM EDT | 140.00 | 33.97 | 37.50 | 42.20 | 0.00 | - | 1 | 0 | 0.00% |
| TER240419P00165000 | 2024-01-26 2:00PM EDT | 165.00 | 58.91 | 62.50 | 67.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.