Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240621C00045000 | 2023-11-20 10:53AM EDT | 45.00 | 48.70 | 60.90 | 63.10 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00070000 | 2024-02-22 11:56AM EDT | 70.00 | 32.45 | 39.50 | 44.40 | 0.00 | - | 1 | 3 | 0.00% |
| TER240621C00075000 | 2023-12-11 2:42PM EDT | 75.00 | 25.74 | 30.50 | 34.40 | 0.00 | - | 1 | 1 | 0.00% |
| TER240621C00080000 | 2024-05-17 10:06AM EDT | 80.00 | 53.06 | 58.20 | 63.00 | 0.00 | - | 1 | 4 | 100.68% |
| TER240621C00085000 | 2024-04-22 10:39AM EDT | 85.00 | 14.00 | 53.20 | 58.00 | 0.00 | - | 1 | 10 | 91.11% |
| TER240621C00090000 | 2024-04-22 3:15PM EDT | 90.00 | 11.53 | 48.40 | 53.00 | 0.00 | - | 1 | 29 | 85.94% |
| TER240621C00095000 | 2024-05-06 11:03AM EDT | 95.00 | 26.74 | 43.50 | 47.90 | 0.00 | - | 1 | 131 | 76.95% |
| TER240621C00100000 | 2024-05-15 9:59AM EDT | 100.00 | 32.09 | 38.50 | 43.40 | 0.00 | - | 2 | 84 | 75.10% |
| TER240621C00105000 | 2024-05-20 2:06PM EDT | 105.00 | 35.00 | 33.70 | 38.40 | 0.00 | - | 2 | 180 | 68.26% |
| TER240621C00110000 | 2024-05-21 12:18PM EDT | 110.00 | 30.28 | 28.70 | 33.50 | +4.55 | +17.68% | 2 | 296 | 60.30% |
| TER240621C00115000 | 2024-05-17 11:04AM EDT | 115.00 | 19.02 | 23.60 | 28.40 | 0.00 | - | 1 | 385 | 78.99% |
| TER240621C00120000 | 2024-05-21 1:59PM EDT | 120.00 | 19.00 | 19.10 | 22.20 | -1.17 | -5.80% | 3 | 436 | 56.18% |
| TER240621C00125000 | 2024-05-21 1:15PM EDT | 125.00 | 15.90 | 15.10 | 18.40 | +0.81 | +5.37% | 7 | 546 | 56.67% |
| TER240621C00130000 | 2024-05-21 3:42PM EDT | 130.00 | 11.80 | 9.80 | 12.40 | +0.20 | +1.72% | 245 | 707 | 37.56% |
| TER240621C00135000 | 2024-05-21 3:48PM EDT | 135.00 | 8.35 | 7.90 | 8.50 | +0.88 | +11.78% | 52 | 322 | 34.17% |
| TER240621C00140000 | 2024-05-21 3:59PM EDT | 140.00 | 5.30 | 5.00 | 5.20 | +0.44 | +9.05% | 59 | 665 | 31.09% |
| TER240621C00145000 | 2024-05-21 3:59PM EDT | 145.00 | 3.10 | 2.90 | 3.10 | +0.17 | +5.80% | 199 | 257 | 30.90% |
| TER240621C00150000 | 2024-05-21 3:55PM EDT | 150.00 | 1.67 | 1.55 | 1.80 | +0.06 | +3.73% | 19 | 276 | 31.46% |
| TER240621C00155000 | 2024-05-21 1:02PM EDT | 155.00 | 0.85 | 0.85 | 1.00 | -0.06 | -6.59% | 2 | 21 | 32.01% |
| TER240621C00160000 | 2024-05-21 3:55PM EDT | 160.00 | 0.47 | 0.00 | 0.55 | -0.03 | -6.00% | 8 | 6 | 32.76% |
| TER240621C00165000 | 2024-05-21 1:30PM EDT | 165.00 | 0.31 | 0.00 | 0.35 | -0.09 | -22.50% | 2 | 6 | 34.64% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240621P00055000 | 2023-10-26 9:40AM EDT | 55.00 | 1.10 | 0.20 | 0.95 | 0.00 | - | - | 0 | 175.29% |
| TER240621P00060000 | 2024-05-16 9:51AM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 17 | 126.95% |
| TER240621P00065000 | 2024-05-20 10:50AM EDT | 65.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 116.02% |
| TER240621P00070000 | 2024-05-14 3:54PM EDT | 70.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 17 | 108.20% |
| TER240621P00075000 | 2024-05-21 3:48PM EDT | 75.00 | 0.06 | 0.00 | 0.30 | +0.01 | +20.00% | 2 | 24 | 98.44% |
| TER240621P00080000 | 2024-05-08 3:07PM EDT | 80.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 207 | 91.21% |
| TER240621P00085000 | 2024-05-20 3:36PM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 59 | 210 | 84.08% |
| TER240621P00090000 | 2024-05-20 11:16AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 166 | 68.36% |
| TER240621P00095000 | 2024-05-14 3:54PM EDT | 95.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 2 | 223 | 60.74% |
| TER240621P00100000 | 2024-05-21 3:48PM EDT | 100.00 | 0.08 | 0.05 | 0.20 | -0.03 | -27.27% | 2 | 462 | 55.47% |
| TER240621P00105000 | 2024-05-20 11:58AM EDT | 105.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 42 | 336 | 49.71% |
| TER240621P00110000 | 2024-05-21 2:12PM EDT | 110.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 2 | 551 | 42.77% |
| TER240621P00115000 | 2024-05-21 2:32PM EDT | 115.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 27 | 1,923 | 39.45% |
| TER240621P00120000 | 2024-05-21 3:35PM EDT | 120.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 32 | 266 | 33.62% |
| TER240621P00125000 | 2024-05-21 2:08PM EDT | 125.00 | 0.57 | 0.45 | 0.55 | -0.10 | -14.93% | 17 | 359 | 30.66% |
| TER240621P00130000 | 2024-05-21 3:58PM EDT | 130.00 | 1.10 | 1.00 | 2.15 | -0.20 | -15.38% | 863 | 360 | 37.73% |
| TER240621P00135000 | 2024-05-21 3:55PM EDT | 135.00 | 2.25 | 2.15 | 2.35 | -0.42 | -15.73% | 87 | 248 | 28.15% |
| TER240621P00155000 | 2023-08-31 3:54PM EDT | 155.00 | 46.70 | 53.20 | 55.80 | 0.00 | - | - | 0 | 280.29% |
© 2024 Yahoo. All rights reserved.