Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TER241018C00095000 | 2024-04-19 12:15PM EDT | 95.00 | 12.90 | 38.20 | 41.60 | 0.00 | - | 19 | 21 | 0.00% |
| TER241018C00100000 | 2024-05-22 3:59PM EDT | 100.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER241018C00105000 | 2024-04-22 10:22AM EDT | 105.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER241018C00110000 | 2024-04-22 10:15AM EDT | 110.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TER241018C00115000 | 2024-04-29 2:10PM EDT | 115.00 | 13.50 | 30.80 | 32.90 | 0.00 | - | 6 | 38 | 50.05% |
| TER241018C00120000 | 2024-05-31 11:00AM EDT | 120.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER241018C00125000 | 2024-05-23 1:50PM EDT | 125.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TER241018C00130000 | 2024-05-30 10:11AM EDT | 130.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER241018C00135000 | 2024-05-30 11:16AM EDT | 135.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TER241018C00140000 | 2024-05-30 11:42AM EDT | 140.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TER241018C00145000 | 2024-05-30 11:42AM EDT | 145.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TER241018C00150000 | 2024-05-30 10:25AM EDT | 150.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TER241018C00155000 | 2024-05-30 12:09PM EDT | 155.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| TER241018C00160000 | 2024-05-29 2:01PM EDT | 160.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| TER241018C00165000 | 2024-05-31 10:57AM EDT | 165.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TER241018C00170000 | 2024-05-31 11:39AM EDT | 170.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| TER241018C00175000 | 2024-05-31 12:30PM EDT | 175.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| TER241018C00180000 | 2024-05-31 10:57AM EDT | 180.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TER241018C00185000 | 2024-05-30 10:25AM EDT | 185.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TER241018C00200000 | 2024-05-31 11:30AM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241018P00065000 | 2024-02-27 4:56PM EDT | 65.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | - | 2 | 82.32% |
| TER241018P00070000 | 2024-04-19 12:48PM EDT | 70.00 | 1.47 | 0.10 | 2.35 | 0.00 | - | 5 | 5 | 74.44% |
| TER241018P00075000 | 2024-04-22 12:33PM EDT | 75.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TER241018P00080000 | 2024-05-20 2:45PM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TER241018P00085000 | 2024-03-21 11:35AM EDT | 85.00 | 2.35 | 4.80 | 6.90 | 0.00 | - | 1 | 7 | 90.31% |
| TER241018P00090000 | 2024-04-29 9:55AM EDT | 90.00 | 2.15 | 0.10 | 0.85 | 0.00 | - | 6 | 7 | 47.10% |
| TER241018P00095000 | 2024-05-29 3:54PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TER241018P00100000 | 2024-05-29 9:30AM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TER241018P00105000 | 2024-05-23 1:40PM EDT | 105.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TER241018P00110000 | 2024-05-15 12:13PM EDT | 110.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TER241018P00115000 | 2024-05-31 2:11PM EDT | 115.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TER241018P00120000 | 2024-05-30 10:36AM EDT | 120.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TER241018P00125000 | 2024-05-31 3:53PM EDT | 125.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TER241018P00130000 | 2024-05-31 10:30AM EDT | 130.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TER241018P00135000 | 2024-05-31 11:45AM EDT | 135.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TER241018P00140000 | 2024-05-30 12:09PM EDT | 140.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.39% |
| TER241018P00145000 | 2024-05-30 12:33PM EDT | 145.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TER241018P00150000 | 2024-05-21 3:35PM EDT | 150.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TER241018P00155000 | 2024-05-29 1:38PM EDT | 155.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TER241018P00160000 | 2024-05-01 2:47PM EDT | 160.00 | 44.26 | 22.20 | 23.70 | 0.00 | - | - | 5 | 31.99% |
| TER241018P00175000 | 2024-05-28 11:12AM EDT | 175.00 | 31.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER241018P00180000 | 2024-05-28 11:12AM EDT | 180.00 | 35.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.