Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241018C00090000 | 2024-05-20 10:16AM EDT | 90.00 | 50.20 | 61.70 | 65.80 | 0.00 | - | 2 | 0 | 491.58% |
| TER241018C00095000 | 2024-07-31 10:40AM EDT | 95.00 | 33.60 | 40.30 | 44.60 | 0.00 | - | 1 | 21 | 229.15% |
| TER241018C00100000 | 2024-08-02 10:49AM EDT | 100.00 | 22.10 | 35.40 | 39.70 | 0.00 | - | 1 | 12 | 207.18% |
| TER241018C00105000 | 2024-04-22 10:22AM EDT | 105.00 | 7.70 | 38.60 | 41.00 | 0.00 | - | 1 | 3 | 276.25% |
| TER241018C00110000 | 2024-09-13 9:43AM EDT | 110.00 | 22.96 | 18.90 | 23.10 | 0.00 | - | 1 | 9 | 61.28% |
| TER241018C00115000 | 2024-09-27 12:29PM EDT | 115.00 | 21.49 | 14.50 | 18.40 | 0.00 | - | 1 | 48 | 58.40% |
| TER241018C00120000 | 2024-10-04 10:31AM EDT | 120.00 | 11.90 | 10.00 | 13.50 | -2.40 | -16.78% | 1 | 714 | 72.02% |
| TER241018C00125000 | 2024-10-03 3:42PM EDT | 125.00 | 9.01 | 7.80 | 8.20 | +1.72 | +23.59% | 1 | 118 | 49.85% |
| TER241018C00130000 | 2024-10-04 3:54PM EDT | 130.00 | 4.70 | 4.60 | 5.00 | 0.00 | - | 6 | 274 | 46.66% |
| TER241018C00135000 | 2024-10-04 2:15PM EDT | 135.00 | 2.35 | 2.40 | 3.50 | -0.40 | -14.55% | 2 | 159 | 52.64% |
| TER241018C00140000 | 2024-10-04 3:54PM EDT | 140.00 | 1.10 | 1.05 | 1.30 | -0.25 | -18.52% | 3 | 327 | 43.19% |
| TER241018C00145000 | 2024-10-04 3:34PM EDT | 145.00 | 0.50 | 0.40 | 0.55 | -0.22 | -30.56% | 4 | 287 | 42.29% |
| TER241018C00150000 | 2024-10-04 12:25PM EDT | 150.00 | 0.22 | 0.10 | 0.30 | -0.28 | -56.00% | 2 | 456 | 45.02% |
| TER241018C00155000 | 2024-10-03 10:42AM EDT | 155.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 2 | 245 | 49.12% |
| TER241018C00160000 | 2024-10-01 11:56AM EDT | 160.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 605 | 63.28% |
| TER241018C00165000 | 2024-09-18 11:21AM EDT | 165.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 223 | 70.65% |
| TER241018C00170000 | 2024-10-02 11:27AM EDT | 170.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | 2 | 155 | 97.51% |
| TER241018C00175000 | 2024-09-19 10:21AM EDT | 175.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 101 | 84.28% |
| TER241018C00180000 | 2024-09-03 12:25PM EDT | 180.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 6 | 35 | 100.68% |
| TER241018C00185000 | 2024-08-16 9:30AM EDT | 185.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 96.68% |
| TER241018C00190000 | 2024-07-17 11:01AM EDT | 190.00 | 3.50 | 0.00 | 0.75 | 0.00 | - | 32 | 37 | 102.54% |
| TER241018C00200000 | 2024-07-25 12:35PM EDT | 200.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 36 | 126.95% |
| TER241018C00210000 | 2024-06-28 9:37AM EDT | 210.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 123.83% |
| TER241018C00220000 | 2024-06-18 10:39AM EDT | 220.00 | 0.95 | 0.35 | 1.00 | 0.00 | - | - | 18 | 147.31% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241018P00065000 | 2024-09-20 9:30AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 187.89% |
| TER241018P00070000 | 2024-04-19 12:48PM EDT | 70.00 | 1.47 | 0.10 | 2.35 | 0.00 | - | 5 | 5 | 215.33% |
| TER241018P00075000 | 2024-04-22 12:33PM EDT | 75.00 | 2.05 | 0.05 | 2.35 | 0.00 | - | 2 | 79 | 194.14% |
| TER241018P00080000 | 2024-05-20 2:45PM EDT | 80.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 139.26% |
| TER241018P00085000 | 2024-09-23 1:27PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 33 | 91.02% |
| TER241018P00090000 | 2024-08-13 9:30AM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| TER241018P00095000 | 2024-09-11 10:09AM EDT | 95.00 | 0.43 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 89.84% |
| TER241018P00100000 | 2024-10-03 2:09PM EDT | 100.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 197 | 83.30% |
| TER241018P00105000 | 2024-09-27 3:30PM EDT | 105.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 2 | 5,062 | 70.61% |
| TER241018P00110000 | 2024-10-03 3:54PM EDT | 110.00 | 0.48 | 0.10 | 2.45 | 0.00 | - | 2 | 7,257 | 79.35% |
| TER241018P00115000 | 2024-10-03 3:44PM EDT | 115.00 | 0.98 | 0.55 | 0.70 | 0.00 | - | 1 | 1,092 | 51.61% |
| TER241018P00120000 | 2024-10-04 12:58PM EDT | 120.00 | 1.14 | 1.10 | 1.25 | -0.64 | -35.96% | 5 | 289 | 48.80% |
| TER241018P00125000 | 2024-10-04 1:28PM EDT | 125.00 | 2.30 | 2.10 | 2.30 | -0.67 | -22.56% | 8 | 161 | 45.39% |
| TER241018P00130000 | 2024-10-04 10:08AM EDT | 130.00 | 4.30 | 3.40 | 4.10 | -0.90 | -17.31% | 6 | 249 | 42.71% |
| TER241018P00135000 | 2024-10-04 10:08AM EDT | 135.00 | 7.33 | 6.60 | 7.00 | -0.47 | -6.03% | 5 | 214 | 42.32% |
| TER241018P00140000 | 2024-10-04 10:31AM EDT | 140.00 | 10.70 | 9.10 | 10.70 | +0.50 | +4.90% | 2 | 427 | 41.82% |
| TER241018P00145000 | 2024-10-01 1:26PM EDT | 145.00 | 16.80 | 13.50 | 17.00 | 0.00 | - | 3 | 144 | 71.34% |
| TER241018P00150000 | 2024-10-02 3:10PM EDT | 150.00 | 17.50 | 17.50 | 21.70 | 0.00 | - | 7 | 140 | 79.42% |
| TER241018P00155000 | 2024-08-30 11:47AM EDT | 155.00 | 21.10 | 19.50 | 22.10 | 0.00 | - | 1 | 95 | 0.00% |
| TER241018P00160000 | 2024-07-23 1:31PM EDT | 160.00 | 15.40 | 27.50 | 31.20 | 0.00 | - | 4 | 5 | 92.43% |
| TER241018P00175000 | 2024-07-15 1:26PM EDT | 175.00 | 20.61 | 47.50 | 51.80 | 0.00 | - | 1 | 0 | 169.56% |
| TER241018P00180000 | 2024-07-15 1:26PM EDT | 180.00 | 24.30 | 52.50 | 56.80 | 0.00 | - | 1 | 0 | 178.66% |
© 2024 Yahoo. All rights reserved.