Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241115C00070000 | 2024-02-22 11:54AM EDT | 70.00 | 35.00 | 43.20 | 44.60 | 0.00 | - | 2 | 2 | 0.00% |
| TER241115C00090000 | 2024-05-23 9:37AM EDT | 90.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TER241115C00095000 | 2024-05-20 10:28AM EDT | 95.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TER241115C00100000 | 2024-05-23 9:43AM EDT | 100.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| TER241115C00105000 | 2024-04-22 9:30AM EDT | 105.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 0.00% |
| TER241115C00110000 | 2024-05-15 10:17AM EDT | 110.00 | 27.99 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| TER241115C00115000 | 2024-05-22 11:52AM EDT | 115.00 | 32.57 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| TER241115C00120000 | 2024-05-31 11:04AM EDT | 120.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| TER241115C00125000 | 2024-05-14 3:52PM EDT | 125.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 0.00% |
| TER241115C00130000 | 2024-05-23 11:23AM EDT | 130.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| TER241115C00135000 | 2024-05-24 10:23AM EDT | 135.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 25 | 74 | 0.00% |
| TER241115C00140000 | 2024-05-29 10:58AM EDT | 140.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| TER241115C00145000 | 2024-05-30 12:21PM EDT | 145.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.78% |
| TER241115C00150000 | 2024-05-29 1:37PM EDT | 150.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 75 | 232 | 1.56% |
| TER241115C00155000 | 2024-05-30 11:24AM EDT | 155.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 3.13% |
| TER241115C00160000 | 2024-05-28 10:44AM EDT | 160.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 3.13% |
| TER241115C00165000 | 2024-05-31 12:21PM EDT | 165.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| TER241115C00170000 | 2024-05-30 11:33AM EDT | 170.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 13 | 301 | 6.25% |
| TER241115C00180000 | 2024-05-30 11:33AM EDT | 180.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 6.25% |
| TER241115C00195000 | 2024-05-30 1:24PM EDT | 195.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TER241115C00200000 | 2024-05-28 12:12PM EDT | 200.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241115P00050000 | 2024-05-17 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| TER241115P00060000 | 2024-02-27 4:57PM EDT | 60.00 | 0.91 | 0.00 | 2.60 | 0.00 | - | - | 2 | 81.86% |
| TER241115P00065000 | 2024-04-10 11:23AM EDT | 65.00 | 0.87 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 74.41% |
| TER241115P00070000 | 2024-05-20 2:46PM EDT | 70.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| TER241115P00075000 | 2024-04-26 3:31PM EDT | 75.00 | 1.00 | 0.15 | 1.05 | 0.00 | - | 1 | 14 | 53.56% |
| TER241115P00080000 | 2024-04-26 10:59AM EDT | 80.00 | 1.63 | 0.20 | 1.65 | 0.00 | - | 1 | 84 | 53.25% |
| TER241115P00085000 | 2024-04-26 10:59AM EDT | 85.00 | 2.32 | 0.30 | 1.20 | 0.00 | - | 1 | 44 | 51.32% |
| TER241115P00095000 | 2024-05-06 10:54AM EDT | 95.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| TER241115P00100000 | 2024-05-22 3:55PM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| TER241115P00105000 | 2024-05-20 12:43PM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 44 | 191 | 12.50% |
| TER241115P00110000 | 2024-05-30 2:36PM EDT | 110.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| TER241115P00115000 | 2024-05-29 2:04PM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 39 | 182 | 6.25% |
| TER241115P00120000 | 2024-05-29 1:21PM EDT | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 27 | 39 | 6.25% |
| TER241115P00125000 | 2024-05-31 12:22PM EDT | 125.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 3.13% |
| TER241115P00130000 | 2024-05-30 3:57PM EDT | 130.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| TER241115P00135000 | 2024-05-30 12:25PM EDT | 135.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 1.56% |
| TER241115P00140000 | 2024-05-30 11:48AM EDT | 140.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.39% |
| TER241115P00145000 | 2024-05-28 10:06AM EDT | 145.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
| TER241115P00150000 | 2024-05-31 11:58AM EDT | 150.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TER241115P00155000 | 2024-05-31 10:53AM EDT | 155.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 38 | 58 | 0.00% |
| TER241115P00160000 | 2024-05-24 12:48PM EDT | 160.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.