Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00085000 | 2024-04-22 10:39AM EDT | 85.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00090000 | 2024-04-22 3:15PM EDT | 90.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00095000 | 2024-05-06 11:03AM EDT | 95.00 | 26.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00100000 | 2024-05-15 9:59AM EDT | 100.00 | 32.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TER240621C00105000 | 2024-05-29 1:34PM EDT | 105.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00110000 | 2024-05-28 10:15AM EDT | 110.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TER240621C00115000 | 2024-05-31 2:27PM EDT | 115.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TER240621C00120000 | 2024-05-31 2:30PM EDT | 120.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00125000 | 2024-05-29 3:02PM EDT | 125.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TER240621C00130000 | 2024-05-31 1:18PM EDT | 130.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TER240621C00135000 | 2024-05-31 2:57PM EDT | 135.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TER240621C00140000 | 2024-05-31 3:50PM EDT | 140.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TER240621C00145000 | 2024-05-31 3:57PM EDT | 145.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TER240621C00150000 | 2024-05-31 3:54PM EDT | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TER240621C00155000 | 2024-05-31 1:18PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TER240621C00160000 | 2024-05-31 10:43AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TER240621C00165000 | 2024-05-24 11:04AM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TER240621C00170000 | 2024-05-31 10:43AM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TER240621C00175000 | 2024-05-31 10:43AM EDT | 175.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
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 | 224.71% |
| TER240621P00060000 | 2024-05-16 9:51AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TER240621P00065000 | 2024-05-20 10:50AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TER240621P00070000 | 2024-05-14 3:54PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TER240621P00075000 | 2024-05-21 3:48PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TER240621P00080000 | 2024-05-22 1:55PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TER240621P00085000 | 2024-05-28 1:13PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TER240621P00090000 | 2024-05-20 11:16AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TER240621P00095000 | 2024-05-31 12:09PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TER240621P00100000 | 2024-05-30 3:06PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TER240621P00105000 | 2024-05-22 3:37PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TER240621P00110000 | 2024-05-28 2:45PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TER240621P00115000 | 2024-05-31 3:33PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TER240621P00120000 | 2024-05-31 3:33PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TER240621P00125000 | 2024-05-31 1:00PM EDT | 125.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TER240621P00130000 | 2024-05-31 3:46PM EDT | 130.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| TER240621P00135000 | 2024-05-31 3:43PM EDT | 135.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| TER240621P00140000 | 2024-05-31 3:55PM EDT | 140.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| TER240621P00145000 | 2024-05-31 3:51PM EDT | 145.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TER240621P00150000 | 2024-05-29 3:58PM EDT | 150.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TER240621P00155000 | 2024-05-31 11:50AM EDT | 155.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.