Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240719C00080000 | 2023-12-04 11:59AM EDT | 80.00 | 18.10 | 25.80 | 26.30 | 0.00 | - | - | 1 | 0.00% |
| TER240719C00085000 | 2024-03-05 2:38PM EDT | 85.00 | 21.85 | 21.40 | 23.80 | 0.00 | - | 10 | 12 | 0.00% |
| TER240719C00090000 | 2024-06-13 12:18PM EDT | 90.00 | 57.35 | 56.40 | 58.90 | 0.00 | - | 1 | 143 | 110.16% |
| TER240719C00095000 | 2024-05-22 3:16PM EDT | 95.00 | 47.50 | 51.80 | 55.80 | 0.00 | - | 1 | 76 | 129.05% |
| TER240719C00100000 | 2024-06-20 9:35AM EDT | 100.00 | 49.40 | 46.40 | 48.80 | 0.00 | - | 5 | 64 | 87.99% |
| TER240719C00105000 | 2024-06-13 3:46PM EDT | 105.00 | 43.80 | 41.70 | 44.80 | 0.00 | - | 2 | 155 | 94.82% |
| TER240719C00110000 | 2024-05-22 2:34PM EDT | 110.00 | 32.10 | 36.90 | 41.10 | 0.00 | - | 1 | 215 | 97.05% |
| TER240719C00115000 | 2024-06-21 3:58PM EDT | 115.00 | 33.98 | 32.10 | 33.80 | 0.00 | - | 4 | 218 | 68.56% |
| TER240719C00120000 | 2024-06-21 11:30AM EDT | 120.00 | 29.41 | 26.70 | 29.10 | 0.00 | - | 3 | 294 | 58.20% |
| TER240719C00125000 | 2024-06-25 12:59PM EDT | 125.00 | 22.69 | 22.40 | 23.00 | -0.81 | -3.45% | 1 | 218 | 50.68% |
| TER240719C00130000 | 2024-06-20 1:51PM EDT | 130.00 | 18.68 | 17.60 | 18.10 | 0.00 | - | 1 | 129 | 42.77% |
| TER240719C00135000 | 2024-06-18 10:28AM EDT | 135.00 | 17.28 | 13.20 | 14.30 | 0.00 | - | 1 | 368 | 45.31% |
| TER240719C00140000 | 2024-06-25 3:00PM EDT | 140.00 | 10.00 | 9.30 | 9.70 | +1.35 | +15.61% | 5 | 112 | 36.89% |
| TER240719C00145000 | 2024-06-25 3:00PM EDT | 145.00 | 6.75 | 6.20 | 6.50 | +1.45 | +27.36% | 5 | 206 | 35.99% |
| TER240719C00150000 | 2024-06-26 9:59AM EDT | 150.00 | 4.25 | 3.80 | 4.10 | +0.73 | +20.74% | 1 | 253 | 35.68% |
| TER240719C00155000 | 2024-06-25 3:58PM EDT | 155.00 | 2.35 | 2.25 | 2.50 | +0.38 | +19.29% | 5 | 649 | 36.12% |
| TER240719C00160000 | 2024-06-26 9:52AM EDT | 160.00 | 1.50 | 1.15 | 1.45 | +0.30 | +25.00% | 5 | 1,147 | 36.50% |
| TER240719C00165000 | 2024-06-25 2:09PM EDT | 165.00 | 0.80 | 0.75 | 0.90 | +0.15 | +23.08% | 2 | 45 | 38.11% |
| TER240719C00170000 | 2024-06-21 9:37AM EDT | 170.00 | 0.35 | 0.40 | 0.60 | -0.35 | -50.00% | 1 | 16 | 40.31% |
| TER240719C00175000 | 2024-06-18 12:25PM EDT | 175.00 | 0.83 | 0.05 | 0.40 | 0.00 | - | 7 | 14 | 42.21% |
| TER240719C00180000 | 2024-06-18 10:43AM EDT | 180.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 4 | 30 | 54.39% |
| TER240719C00185000 | 2024-06-25 11:12AM EDT | 185.00 | 0.05 | 0.05 | 0.75 | -0.35 | -87.50% | 1 | 6 | 52.39% |
| TER240719C00195000 | 2024-05-28 9:47AM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 60.99% |
| TER240719C00200000 | 2024-06-25 12:27PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 65.28% |
| TER240719C00210000 | 2024-06-25 12:22PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 10 | 12 | 73.44% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240719P00045000 | 2024-01-31 11:37AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| TER240719P00050000 | 2024-05-13 2:00PM EDT | 50.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 231.74% |
| TER240719P00060000 | 2024-05-31 1:11PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 146.88% |
| TER240719P00065000 | 2024-05-29 12:51PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 162.30% |
| TER240719P00070000 | 2024-05-16 11:06AM EDT | 70.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 3 | 169.48% |
| TER240719P00075000 | 2024-05-21 12:02PM EDT | 75.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 24 | 151.47% |
| TER240719P00080000 | 2024-04-24 12:22PM EDT | 80.00 | 0.95 | 0.00 | 2.05 | 0.00 | - | 18 | 82 | 150.98% |
| TER240719P00085000 | 2024-04-26 3:16PM EDT | 85.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 54 | 106.45% |
| TER240719P00090000 | 2024-06-25 12:21PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | -0.35 | -87.50% | 10 | 96 | 103.22% |
| TER240719P00095000 | 2024-06-25 2:36PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 28 | 252 | 93.36% |
| TER240719P00100000 | 2024-06-25 2:36PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | -0.25 | -83.33% | 529 | 879 | 83.89% |
| TER240719P00105000 | 2024-06-17 10:06AM EDT | 105.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 1,187 | 75.68% |
| TER240719P00110000 | 2024-06-24 9:30AM EDT | 110.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 374 | 66.80% |
| TER240719P00115000 | 2024-06-24 2:34PM EDT | 115.00 | 0.05 | 0.15 | 0.75 | 0.00 | - | 6 | 352 | 59.62% |
| TER240719P00120000 | 2024-06-21 2:02PM EDT | 120.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 206 | 45.41% |
| TER240719P00125000 | 2024-06-24 2:34PM EDT | 125.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 5 | 376 | 49.32% |
| TER240719P00130000 | 2024-06-25 3:34PM EDT | 130.00 | 0.49 | 0.40 | 0.55 | -0.05 | -9.26% | 1 | 131 | 36.28% |
| TER240719P00135000 | 2024-06-26 9:55AM EDT | 135.00 | 0.86 | 0.90 | 1.10 | -0.39 | -31.20% | 2 | 343 | 34.55% |
| TER240719P00140000 | 2024-06-26 10:13AM EDT | 140.00 | 1.95 | 1.95 | 2.15 | -0.35 | -15.22% | 12 | 370 | 33.45% |
| TER240719P00145000 | 2024-06-25 3:33PM EDT | 145.00 | 3.60 | 3.80 | 4.00 | -0.90 | -20.00% | 62 | 193 | 33.39% |
| TER240719P00150000 | 2024-06-25 10:52AM EDT | 150.00 | 6.80 | 6.40 | 6.60 | -0.50 | -6.85% | 9 | 123 | 33.09% |
| TER240719P00155000 | 2024-06-24 11:36AM EDT | 155.00 | 9.52 | 9.40 | 10.20 | 0.00 | - | 21 | 39 | 34.72% |
| TER240719P00160000 | 2024-06-20 2:13PM EDT | 160.00 | 14.05 | 12.60 | 15.90 | 0.00 | - | 5 | 6 | 49.90% |
© 2024 Yahoo. All rights reserved.