Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240719C00080000 | 2023-12-04 11:59AM EDT | 80.00 | 18.10 | 25.80 | 26.30 | 0.00 | - | - | 1 | 0.00% |
| TER240719C00085000 | 2024-03-05 2:38PM EDT | 85.00 | 21.85 | 21.40 | 23.80 | 0.00 | - | 10 | 12 | 0.00% |
| TER240719C00090000 | 2024-05-31 11:24AM EDT | 90.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| TER240719C00095000 | 2024-05-22 3:16PM EDT | 95.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| TER240719C00100000 | 2024-05-10 11:22AM EDT | 100.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 0.00% |
| TER240719C00105000 | 2024-05-31 11:24AM EDT | 105.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| TER240719C00110000 | 2024-05-22 2:34PM EDT | 110.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| TER240719C00115000 | 2024-05-21 3:55PM EDT | 115.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 8 | 223 | 0.00% |
| TER240719C00120000 | 2024-05-24 11:03AM EDT | 120.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 294 | 0.00% |
| TER240719C00125000 | 2024-05-29 1:06PM EDT | 125.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 57 | 219 | 0.00% |
| TER240719C00130000 | 2024-05-29 12:07PM EDT | 130.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 0.00% |
| TER240719C00135000 | 2024-05-30 11:09AM EDT | 135.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 0.00% |
| TER240719C00140000 | 2024-05-31 9:59AM EDT | 140.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.00% |
| TER240719C00145000 | 2024-05-31 11:15AM EDT | 145.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 18 | 182 | 1.56% |
| TER240719C00150000 | 2024-05-31 12:00PM EDT | 150.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 3.13% |
| TER240719C00155000 | 2024-05-31 12:00PM EDT | 155.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 6.25% |
| TER240719C00160000 | 2024-05-31 1:57PM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 92 | 295 | 6.25% |
| TER240719C00165000 | 2024-05-31 11:30AM EDT | 165.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| TER240719C00175000 | 2024-05-29 1:34PM EDT | 175.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TER240719C00185000 | 2024-05-23 9:44AM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| TER240719C00195000 | 2024-05-28 9:47AM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240719P00045000 | 2024-01-31 11:37AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| TER240719P00050000 | 2024-05-13 2:00PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TER240719P00060000 | 2024-05-31 1:11PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| TER240719P00065000 | 2024-05-29 12:51PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| TER240719P00070000 | 2024-05-16 11:06AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TER240719P00075000 | 2024-05-21 12:02PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 25.00% |
| TER240719P00080000 | 2024-04-24 12:22PM EDT | 80.00 | 0.95 | 0.00 | 2.05 | 0.00 | - | 18 | 82 | 102.30% |
| TER240719P00085000 | 2024-04-26 3:16PM EDT | 85.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 54 | 71.19% |
| TER240719P00090000 | 2024-05-29 3:19PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 25.00% |
| TER240719P00095000 | 2024-05-29 12:40PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 25.00% |
| TER240719P00100000 | 2024-05-29 12:48PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 723 | 25.00% |
| TER240719P00105000 | 2024-05-07 10:01AM EDT | 105.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,186 | 12.50% |
| TER240719P00110000 | 2024-05-23 9:30AM EDT | 110.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 12.50% |
| TER240719P00115000 | 2024-05-31 1:53PM EDT | 115.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 353 | 12.50% |
| TER240719P00120000 | 2024-05-31 12:21PM EDT | 120.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 210 | 12.50% |
| TER240719P00125000 | 2024-05-31 11:38AM EDT | 125.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 243 | 6.25% |
| TER240719P00130000 | 2024-05-31 11:23AM EDT | 130.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 15 | 91 | 6.25% |
| TER240719P00135000 | 2024-05-31 10:41AM EDT | 135.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 3.13% |
| TER240719P00140000 | 2024-05-31 11:55AM EDT | 140.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 188 | 0.39% |
| TER240719P00145000 | 2024-05-31 1:29PM EDT | 145.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 0.00% |
| TER240719P00150000 | 2024-05-29 11:13AM EDT | 150.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| TER240719P00160000 | 2024-05-31 3:28PM EDT | 160.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.