Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240816C00085000 | 2024-04-02 9:59AM EDT | 85.00 | 28.30 | 31.30 | 32.70 | 0.00 | - | - | 4 | 0.00% |
| TER240816C00090000 | 2024-04-19 2:09PM EDT | 90.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TER240816C00095000 | 2024-04-26 9:59AM EDT | 95.00 | 21.70 | 48.70 | 53.00 | 0.00 | - | 1 | 51 | 75.10% |
| TER240816C00100000 | 2024-05-16 10:52AM EDT | 100.00 | 34.17 | 43.60 | 48.20 | 0.00 | - | 1 | 29 | 71.02% |
| TER240816C00105000 | 2024-05-03 12:37PM EDT | 105.00 | 19.30 | 37.20 | 40.00 | 0.00 | - | 2 | 24 | 0.00% |
| TER240816C00110000 | 2024-06-14 11:32AM EDT | 110.00 | 37.07 | 37.80 | 40.00 | 0.00 | - | 2 | 37 | 64.87% |
| TER240816C00115000 | 2024-05-21 12:18PM EDT | 115.00 | 27.25 | 33.90 | 35.50 | 0.00 | - | 2 | 220 | 64.62% |
| TER240816C00120000 | 2024-06-20 2:00PM EDT | 120.00 | 29.80 | 28.20 | 29.60 | 0.00 | - | 1 | 58 | 55.90% |
| TER240816C00125000 | 2024-06-21 12:05PM EDT | 125.00 | 26.84 | 23.30 | 24.80 | 0.00 | - | 3 | 257 | 49.59% |
| TER240816C00130000 | 2024-06-24 11:30AM EDT | 130.00 | 21.30 | 20.10 | 20.40 | 0.00 | - | 1 | 1,046 | 45.57% |
| TER240816C00135000 | 2024-06-21 12:18PM EDT | 135.00 | 18.50 | 16.30 | 16.80 | 0.00 | - | 3 | 97 | 45.01% |
| TER240816C00140000 | 2024-06-25 2:10PM EDT | 140.00 | 13.40 | 13.00 | 13.40 | 0.00 | - | 5 | 370 | 43.62% |
| TER240816C00145000 | 2024-06-25 10:38AM EDT | 145.00 | 10.58 | 10.10 | 10.50 | 0.00 | - | 31 | 214 | 42.80% |
| TER240816C00150000 | 2024-06-25 3:57PM EDT | 150.00 | 8.30 | 7.80 | 8.00 | 0.00 | - | 44 | 371 | 41.94% |
| TER240816C00155000 | 2024-06-26 10:25AM EDT | 155.00 | 6.10 | 5.90 | 6.10 | +0.10 | +1.67% | 1 | 230 | 41.94% |
| TER240816C00160000 | 2024-06-26 10:04AM EDT | 160.00 | 4.70 | 4.40 | 4.60 | 0.00 | - | 1 | 98 | 42.07% |
| TER240816C00165000 | 2024-06-25 10:38AM EDT | 165.00 | 3.42 | 3.20 | 3.30 | 0.00 | - | 3 | 108 | 41.53% |
| TER240816C00170000 | 2024-06-24 12:05PM EDT | 170.00 | 2.70 | 2.35 | 2.55 | 0.00 | - | 5 | 116 | 42.58% |
| TER240816C00175000 | 2024-06-21 2:44PM EDT | 175.00 | 2.20 | 1.70 | 1.90 | 0.00 | - | 10 | 118 | 43.04% |
| TER240816C00180000 | 2024-06-25 1:57PM EDT | 180.00 | 1.39 | 1.20 | 1.35 | 0.00 | - | 3 | 59 | 42.97% |
| TER240816C00185000 | 2024-06-21 2:59PM EDT | 185.00 | 1.25 | 0.85 | 1.05 | 0.00 | - | 1 | 1 | 44.02% |
| TER240816C00190000 | 2024-06-13 11:32AM EDT | 190.00 | 0.72 | 0.60 | 0.80 | 0.00 | - | 4 | 142 | 44.78% |
| TER240816C00200000 | 2024-06-18 11:01AM EDT | 200.00 | 0.80 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 49.95% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240816P00055000 | 2024-02-21 12:35PM EDT | 55.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 2 | 147.36% |
| TER240816P00075000 | 2024-04-19 2:10PM EDT | 75.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| TER240816P00080000 | 2024-05-17 10:37AM EDT | 80.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 10 | 11 | 95.51% |
| TER240816P00085000 | 2024-05-07 10:35AM EDT | 85.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 48 | 78.13% |
| TER240816P00090000 | 2024-05-06 10:46AM EDT | 90.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | 30 | 70 | 60.74% |
| TER240816P00095000 | 2024-05-31 3:53PM EDT | 95.00 | 0.35 | 0.05 | 1.25 | 0.00 | - | 5 | 35 | 70.41% |
| TER240816P00100000 | 2024-05-01 1:51PM EDT | 100.00 | 3.04 | 0.25 | 0.80 | 0.00 | - | 2 | 48 | 60.69% |
| TER240816P00105000 | 2024-06-10 9:47AM EDT | 105.00 | 0.50 | 0.10 | 0.70 | 0.00 | - | 1 | 40 | 51.42% |
| TER240816P00110000 | 2024-06-17 9:45AM EDT | 110.00 | 0.70 | 0.15 | 0.80 | 0.00 | - | 1 | 79 | 52.61% |
| TER240816P00115000 | 2024-06-26 9:58AM EDT | 115.00 | 0.63 | 0.60 | 0.70 | -0.12 | -16.00% | 8 | 233 | 44.65% |
| TER240816P00120000 | 2024-06-25 2:14PM EDT | 120.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 1 | 208 | 43.26% |
| TER240816P00125000 | 2024-06-26 10:00AM EDT | 125.00 | 1.50 | 1.50 | 1.65 | -0.15 | -9.09% | 10 | 200 | 41.63% |
| TER240816P00130000 | 2024-06-20 11:09AM EDT | 130.00 | 2.32 | 2.30 | 2.45 | -0.08 | -3.33% | 1 | 1,135 | 40.19% |
| TER240816P00135000 | 2024-06-26 10:12AM EDT | 135.00 | 3.40 | 3.50 | 3.70 | -0.20 | -5.56% | 10 | 72 | 39.64% |
| TER240816P00140000 | 2024-06-26 10:02AM EDT | 140.00 | 5.00 | 5.20 | 5.40 | 0.00 | - | 2 | 361 | 39.31% |
| TER240816P00145000 | 2024-06-26 10:27AM EDT | 145.00 | 7.20 | 7.20 | 7.50 | -0.30 | -4.00% | 6 | 123 | 38.76% |
| TER240816P00150000 | 2024-06-26 10:26AM EDT | 150.00 | 9.80 | 9.90 | 10.10 | +0.30 | +3.16% | 1 | 7,604 | 38.40% |
| TER240816P00155000 | 2024-06-24 12:42PM EDT | 155.00 | 12.80 | 12.90 | 13.20 | 0.00 | - | 6 | 96 | 38.27% |
| TER240816P00160000 | 2024-06-24 12:42PM EDT | 160.00 | 16.20 | 15.70 | 16.70 | 0.00 | - | 91 | 99 | 38.11% |
| TER240816P00165000 | 2024-06-24 12:42PM EDT | 165.00 | 20.00 | 20.20 | 21.10 | 0.00 | - | 9 | 19 | 41.07% |
© 2024 Yahoo. All rights reserved.