Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 34.40 | 39.00 | 0.00 | - | 17 | 12 | 98.83% |
| TER240517C00085000 | 2024-04-25 3:35PM EDT | 85.00 | 24.72 | 29.40 | 34.00 | 0.00 | - | - | 6 | 85.16% |
| TER240517C00090000 | 2024-04-24 3:33PM EDT | 90.00 | 11.70 | 24.40 | 29.00 | 0.00 | - | 8 | 20 | 72.17% |
| TER240517C00095000 | 2024-04-24 10:21AM EDT | 95.00 | 9.15 | 19.60 | 24.00 | 0.00 | - | 10 | 21 | 62.84% |
| TER240517C00100000 | 2024-04-29 3:55PM EDT | 100.00 | 18.00 | 15.50 | 19.00 | -1.10 | -5.76% | 1 | 80 | 60.21% |
| TER240517C00105000 | 2024-04-29 2:04PM EDT | 105.00 | 12.80 | 10.10 | 12.70 | +0.30 | +2.40% | 1 | 612 | 53.03% |
| TER240517C00110000 | 2024-04-30 2:50PM EDT | 110.00 | 8.80 | 5.90 | 8.30 | -0.90 | -9.28% | 5 | 808 | 44.34% |
| TER240517C00115000 | 2024-04-30 3:31PM EDT | 115.00 | 5.00 | 4.20 | 4.40 | -0.25 | -4.76% | 75 | 660 | 36.13% |
| TER240517C00120000 | 2024-04-30 3:52PM EDT | 120.00 | 2.15 | 1.90 | 2.05 | -0.70 | -24.56% | 66 | 452 | 34.35% |
| TER240517C00125000 | 2024-04-30 3:56PM EDT | 125.00 | 0.85 | 0.75 | 0.90 | -0.45 | -34.62% | 63 | 147 | 35.03% |
| TER240517C00130000 | 2024-04-30 2:29PM EDT | 130.00 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 6 | 92 | 36.77% |
| TER240517C00135000 | 2024-04-26 11:38AM EDT | 135.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | 1 | 8 | 41.21% |
| TER240517C00140000 | 2024-04-09 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 5 | 6 | 56.01% |
| TER240517C00145000 | 2024-04-26 10:19AM EDT | 145.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 60.74% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517P00070000 | 2024-04-29 2:14PM EDT | 70.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 5 | 5 | 133.79% |
| TER240517P00075000 | 2024-04-30 11:00AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 95 | 138 | 76.56% |
| TER240517P00080000 | 2024-04-25 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 75.98% |
| TER240517P00085000 | 2024-04-30 11:00AM EDT | 85.00 | 0.06 | 0.00 | 0.20 | -0.04 | -40.00% | 6 | 63 | 67.77% |
| TER240517P00090000 | 2024-04-30 1:03PM EDT | 90.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 8 | 85 | 54.49% |
| TER240517P00095000 | 2024-04-29 3:26PM EDT | 95.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 29 | 239 | 52.25% |
| TER240517P00100000 | 2024-04-30 12:54PM EDT | 100.00 | 0.20 | 0.10 | 0.40 | +0.03 | +17.65% | 4 | 607 | 47.85% |
| TER240517P00105000 | 2024-04-30 2:29PM EDT | 105.00 | 0.35 | 0.40 | 0.50 | -0.05 | -12.50% | 114 | 614 | 37.79% |
| TER240517P00110000 | 2024-04-30 3:59PM EDT | 110.00 | 1.10 | 1.10 | 1.65 | +0.30 | +37.50% | 264 | 578 | 40.43% |
| TER240517P00115000 | 2024-04-30 3:56PM EDT | 115.00 | 2.60 | 2.65 | 2.75 | +0.30 | +13.04% | 598 | 144 | 32.89% |
| TER240517P00120000 | 2024-04-30 3:25PM EDT | 120.00 | 4.80 | 5.30 | 5.50 | +0.60 | +14.29% | 78 | 154 | 31.95% |
| TER240517P00130000 | 2024-04-26 9:31AM EDT | 130.00 | 18.13 | 13.50 | 14.90 | 0.00 | - | 2 | 0 | 51.32% |
© 2024 Yahoo. All rights reserved.