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 | 38.20 | 43.00 | 0.00 | - | 17 | 12 | 107.42% |
| TER240517C00085000 | 2024-04-25 3:35PM EDT | 85.00 | 24.72 | 33.30 | 38.00 | 0.00 | - | - | 6 | 97.66% |
| TER240517C00090000 | 2024-04-24 3:33PM EDT | 90.00 | 11.70 | 28.20 | 33.00 | 0.00 | - | 8 | 20 | 79.88% |
| TER240517C00095000 | 2024-05-01 2:31PM EDT | 95.00 | 19.50 | 23.20 | 27.80 | 0.00 | - | 4 | 22 | 57.62% |
| TER240517C00100000 | 2024-05-03 1:23PM EDT | 100.00 | 20.20 | 18.40 | 23.00 | +6.20 | +44.29% | 6 | 81 | 59.96% |
| TER240517C00105000 | 2024-05-03 10:22AM EDT | 105.00 | 15.93 | 13.30 | 18.00 | +4.85 | +43.77% | 11 | 609 | 94.82% |
| TER240517C00110000 | 2024-05-03 2:26PM EDT | 110.00 | 11.40 | 10.70 | 11.90 | +3.34 | +41.44% | 4 | 817 | 58.35% |
| TER240517C00115000 | 2024-05-03 1:06PM EDT | 115.00 | 6.41 | 6.40 | 6.90 | +2.06 | +47.36% | 2 | 625 | 39.89% |
| TER240517C00120000 | 2024-05-03 2:24PM EDT | 120.00 | 3.40 | 3.00 | 3.30 | +1.55 | +83.78% | 17 | 517 | 33.99% |
| TER240517C00125000 | 2024-05-03 3:29PM EDT | 125.00 | 1.40 | 1.15 | 1.30 | +0.60 | +75.00% | 28 | 171 | 33.06% |
| TER240517C00130000 | 2024-05-03 3:46PM EDT | 130.00 | 0.50 | 0.35 | 0.50 | +0.35 | +233.33% | 33 | 102 | 34.86% |
| TER240517C00135000 | 2024-05-03 2:25PM EDT | 135.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 7 | 8 | 37.35% |
| TER240517C00140000 | 2024-04-09 9:30AM EDT | 140.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 61.13% |
| TER240517C00145000 | 2024-04-26 10:19AM EDT | 145.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 71.14% |
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 | 1.35 | 0.00 | - | 5 | 5 | 177.54% |
| TER240517P00075000 | 2024-04-30 11:00AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 96.09% |
| TER240517P00080000 | 2024-05-01 9:49AM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 96.29% |
| TER240517P00085000 | 2024-05-03 1:30PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 59 | 86.91% |
| TER240517P00090000 | 2024-05-03 1:30PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 7 | 87 | 67.58% |
| TER240517P00095000 | 2024-05-02 1:48PM EDT | 95.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 238 | 71.29% |
| TER240517P00100000 | 2024-05-03 12:38PM EDT | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 607 | 54.00% |
| TER240517P00105000 | 2024-05-03 2:48PM EDT | 105.00 | 0.15 | 0.10 | 0.35 | -0.67 | -81.71% | 69 | 593 | 50.20% |
| TER240517P00110000 | 2024-05-03 2:57PM EDT | 110.00 | 0.30 | 0.30 | 0.45 | -0.67 | -69.07% | 347 | 880 | 39.11% |
| TER240517P00115000 | 2024-05-03 3:18PM EDT | 115.00 | 0.90 | 0.90 | 1.55 | -1.05 | -53.85% | 19 | 598 | 41.11% |
| TER240517P00120000 | 2024-05-03 3:38PM EDT | 120.00 | 2.20 | 2.40 | 2.60 | -3.80 | -63.33% | 20 | 218 | 31.10% |
| TER240517P00130000 | 2024-04-26 9:31AM EDT | 130.00 | 18.13 | 8.40 | 10.10 | 0.00 | - | 2 | 0 | 35.69% |
© 2024 Yahoo. All rights reserved.