Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240621C00045000 | 2023-11-20 10:53AM EDT | 45.00 | 48.70 | 60.90 | 63.10 | 0.00 | - | 1 | 0 | 0.00% |
| TER240621C00070000 | 2024-02-22 11:56AM EDT | 70.00 | 32.45 | 39.50 | 44.40 | 0.00 | - | 1 | 3 | 0.00% |
| TER240621C00075000 | 2023-12-11 2:42PM EDT | 75.00 | 25.74 | 30.50 | 34.40 | 0.00 | - | 1 | 1 | 0.00% |
| TER240621C00080000 | 2024-03-19 3:43PM EDT | 80.00 | 25.00 | 19.40 | 23.50 | 0.00 | - | 3 | 5 | 0.00% |
| TER240621C00085000 | 2024-04-22 10:39AM EDT | 85.00 | 14.00 | 45.30 | 49.50 | 0.00 | - | 1 | 10 | 83.20% |
| TER240621C00090000 | 2024-04-22 3:15PM EDT | 90.00 | 11.53 | 40.90 | 44.40 | 0.00 | - | 1 | 29 | 80.66% |
| TER240621C00095000 | 2024-05-06 11:03AM EDT | 95.00 | 26.74 | 35.40 | 40.00 | 0.00 | - | 1 | 131 | 72.29% |
| TER240621C00100000 | 2024-05-15 9:59AM EDT | 100.00 | 32.09 | 30.50 | 35.00 | 0.00 | - | 2 | 84 | 64.06% |
| TER240621C00105000 | 2024-05-15 3:19PM EDT | 105.00 | 27.92 | 25.60 | 30.00 | 0.00 | - | 1 | 182 | 55.88% |
| TER240621C00110000 | 2024-05-16 12:14PM EDT | 110.00 | 23.57 | 20.30 | 24.40 | +0.17 | +0.73% | 1 | 306 | 65.72% |
| TER240621C00115000 | 2024-05-16 12:47PM EDT | 115.00 | 19.02 | 17.00 | 19.60 | +0.52 | +2.81% | 1 | 384 | 56.79% |
| TER240621C00120000 | 2024-05-17 3:12PM EDT | 120.00 | 13.64 | 13.00 | 14.90 | -0.18 | -1.30% | 4 | 423 | 48.18% |
| TER240621C00125000 | 2024-05-17 3:57PM EDT | 125.00 | 9.38 | 9.00 | 11.00 | +0.08 | +0.86% | 5 | 557 | 44.21% |
| TER240621C00130000 | 2024-05-17 3:18PM EDT | 130.00 | 6.20 | 5.70 | 6.00 | +0.25 | +4.20% | 24 | 734 | 30.84% |
| TER240621C00135000 | 2024-05-17 3:49PM EDT | 135.00 | 3.55 | 3.30 | 3.50 | +0.12 | +3.50% | 34 | 360 | 29.68% |
| TER240621C00140000 | 2024-05-17 3:47PM EDT | 140.00 | 1.85 | 1.75 | 1.95 | -0.05 | -2.63% | 493 | 165 | 29.70% |
| TER240621C00145000 | 2024-05-17 2:50PM EDT | 145.00 | 0.88 | 0.85 | 1.05 | -0.22 | -20.00% | 21 | 66 | 30.18% |
| TER240621C00150000 | 2024-05-17 2:50PM EDT | 150.00 | 0.45 | 0.45 | 0.55 | -0.03 | -6.25% | 12 | 21 | 30.79% |
| TER240621C00155000 | 2024-03-07 2:15PM EDT | 155.00 | 0.71 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 39.31% |
| TER240621C00160000 | 2023-12-18 3:01PM EDT | 160.00 | 0.45 | 0.05 | 0.95 | 0.00 | - | 1 | 3 | 47.56% |
| TER240621C00165000 | 2024-03-07 12:58PM EDT | 165.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 49.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240621P00055000 | 2023-10-26 9:40AM EDT | 55.00 | 1.10 | 0.20 | 0.95 | 0.00 | - | - | 0 | 156.84% |
| TER240621P00060000 | 2024-05-16 9:51AM EDT | 60.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 10 | 17 | 158.30% |
| TER240621P00065000 | 2024-05-16 9:40AM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 20 | 104.49% |
| TER240621P00070000 | 2024-05-14 3:54PM EDT | 70.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 2 | 17 | 130.96% |
| TER240621P00075000 | 2024-05-16 9:43AM EDT | 75.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 5 | 24 | 121.97% |
| TER240621P00080000 | 2024-05-08 3:07PM EDT | 80.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 4 | 207 | 92.43% |
| TER240621P00085000 | 2024-05-09 9:30AM EDT | 85.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 4 | 152 | 93.95% |
| TER240621P00090000 | 2024-05-06 12:09PM EDT | 90.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 166 | 89.01% |
| TER240621P00095000 | 2024-05-14 3:54PM EDT | 95.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 223 | 61.77% |
| TER240621P00100000 | 2024-05-13 2:03PM EDT | 100.00 | 0.14 | 0.05 | 0.30 | -0.26 | -65.00% | 1 | 465 | 51.32% |
| TER240621P00105000 | 2024-05-14 11:33AM EDT | 105.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 2 | 336 | 45.07% |
| TER240621P00110000 | 2024-05-16 1:41PM EDT | 110.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 561 | 37.45% |
| TER240621P00115000 | 2024-05-17 2:23PM EDT | 115.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 21 | 1,944 | 32.62% |
| TER240621P00120000 | 2024-05-17 2:04PM EDT | 120.00 | 0.90 | 0.75 | 0.95 | +0.06 | +7.14% | 17 | 261 | 30.13% |
| TER240621P00125000 | 2024-05-17 3:36PM EDT | 125.00 | 1.63 | 1.65 | 1.85 | -0.06 | -3.55% | 203 | 111 | 28.27% |
| TER240621P00130000 | 2024-05-17 3:36PM EDT | 130.00 | 3.20 | 3.30 | 3.50 | 0.00 | - | 90 | 130 | 27.14% |
| TER240621P00135000 | 2024-05-17 3:04PM EDT | 135.00 | 5.86 | 5.90 | 6.10 | -0.14 | -2.33% | 80 | 50 | 26.60% |
| TER240621P00155000 | 2023-08-31 3:54PM EDT | 155.00 | 46.70 | 53.20 | 55.80 | 0.00 | - | - | 0 | 242.82% |
© 2024 Yahoo. All rights reserved.