Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517C00080000 | 2024-04-25 9:39AM EDT | 80.00 | 26.07 | 31.50 | 36.30 | 0.00 | - | 17 | 12 | 85.55% |
| TER240517C00085000 | 2024-04-25 3:35PM EDT | 85.00 | 24.72 | 26.70 | 31.40 | 0.00 | - | - | 6 | 81.93% |
| TER240517C00090000 | 2024-04-24 3:33PM EDT | 90.00 | 11.70 | 21.50 | 26.30 | 0.00 | - | 8 | 20 | 60.35% |
| TER240517C00095000 | 2024-05-01 2:31PM EDT | 95.00 | 19.50 | 16.60 | 21.40 | +10.35 | +113.11% | 4 | 21 | 53.22% |
| TER240517C00100000 | 2024-05-01 9:37AM EDT | 100.00 | 14.00 | 12.00 | 16.50 | -4.00 | -22.22% | 24 | 80 | 87.33% |
| TER240517C00105000 | 2024-05-01 9:36AM EDT | 105.00 | 11.43 | 8.10 | 11.00 | -1.37 | -10.70% | 15 | 612 | 61.08% |
| TER240517C00110000 | 2024-05-01 11:59AM EDT | 110.00 | 4.40 | 4.00 | 6.70 | -4.40 | -50.00% | 12 | 807 | 49.15% |
| TER240517C00115000 | 2024-05-01 2:57PM EDT | 115.00 | 3.40 | 2.60 | 2.80 | -1.60 | -32.00% | 30 | 648 | 35.52% |
| TER240517C00120000 | 2024-05-01 3:24PM EDT | 120.00 | 1.75 | 1.05 | 1.20 | -0.40 | -18.60% | 69 | 472 | 35.55% |
| TER240517C00125000 | 2024-05-01 3:15PM EDT | 125.00 | 0.60 | 0.35 | 0.50 | -0.25 | -29.41% | 9 | 174 | 37.01% |
| TER240517C00130000 | 2024-05-01 2:02PM EDT | 130.00 | 0.15 | 0.15 | 0.25 | -0.20 | -57.14% | 13 | 92 | 40.38% |
| TER240517C00135000 | 2024-04-26 11:38AM EDT | 135.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 50.88% |
| TER240517C00140000 | 2024-04-09 9:30AM EDT | 140.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 70.61% |
| TER240517C00145000 | 2024-04-26 10:19AM EDT | 145.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 79.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517P00070000 | 2024-04-29 2:14PM EDT | 70.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 5 | 5 | 146.19% |
| TER240517P00075000 | 2024-04-30 11:00AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 77.73% |
| TER240517P00080000 | 2024-05-01 9:49AM EDT | 80.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 22 | 76.56% |
| TER240517P00085000 | 2024-05-01 9:49AM EDT | 85.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 1 | 60 | 67.58% |
| TER240517P00090000 | 2024-05-01 1:36PM EDT | 90.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 85 | 61.33% |
| TER240517P00095000 | 2024-05-01 2:59PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 2 | 239 | 47.85% |
| TER240517P00100000 | 2024-05-01 2:59PM EDT | 100.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 18 | 606 | 40.33% |
| TER240517P00105000 | 2024-05-01 11:57AM EDT | 105.00 | 0.82 | 0.50 | 0.65 | +0.47 | +134.29% | 73 | 612 | 36.77% |
| TER240517P00110000 | 2024-05-01 12:29PM EDT | 110.00 | 1.90 | 1.45 | 1.60 | +0.80 | +72.73% | 182 | 796 | 33.40% |
| TER240517P00115000 | 2024-05-01 3:28PM EDT | 115.00 | 2.47 | 3.50 | 3.80 | -0.13 | -5.00% | 46 | 587 | 32.76% |
| TER240517P00120000 | 2024-05-01 3:28PM EDT | 120.00 | 5.30 | 6.70 | 7.30 | +0.50 | +10.42% | 13 | 215 | 33.37% |
| TER240517P00130000 | 2024-04-26 9:31AM EDT | 130.00 | 18.13 | 14.70 | 18.30 | 0.00 | - | 2 | 0 | 74.27% |
© 2024 Yahoo. All rights reserved.