Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241018C00090000 | 2024-05-20 10:16AM EDT | 90.00 | 50.20 | 61.70 | 65.80 | 0.00 | - | 2 | 0 | 103.10% |
| TER241018C00095000 | 2024-06-18 11:21AM EDT | 95.00 | 58.27 | 52.50 | 55.90 | 0.00 | - | 19 | 21 | 66.75% |
| TER241018C00100000 | 2024-05-22 3:59PM EDT | 100.00 | 46.00 | 48.80 | 52.70 | 0.00 | - | 1 | 12 | 70.61% |
| TER241018C00105000 | 2024-04-22 10:22AM EDT | 105.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER241018C00110000 | 2024-04-22 10:15AM EDT | 110.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TER241018C00115000 | 2024-06-20 10:55AM EDT | 115.00 | 37.78 | 35.10 | 37.50 | 0.00 | - | 10 | 42 | 54.35% |
| TER241018C00120000 | 2024-06-21 11:32AM EDT | 120.00 | 32.80 | 30.90 | 31.80 | 0.00 | - | 1 | 667 | 50.40% |
| TER241018C00125000 | 2024-06-20 1:37PM EDT | 125.00 | 27.74 | 27.00 | 27.60 | 0.00 | - | 1 | 38 | 47.41% |
| TER241018C00130000 | 2024-06-24 12:28PM EDT | 130.00 | 24.17 | 23.30 | 23.90 | 0.00 | - | 1 | 126 | 45.81% |
| TER241018C00135000 | 2024-06-24 9:30AM EDT | 135.00 | 20.80 | 19.90 | 20.50 | 0.00 | - | 1 | 48 | 44.52% |
| TER241018C00140000 | 2024-06-20 3:35PM EDT | 140.00 | 18.70 | 16.80 | 17.30 | 0.00 | - | 1 | 161 | 43.11% |
| TER241018C00145000 | 2024-06-25 1:02PM EDT | 145.00 | 14.10 | 14.10 | 14.50 | 0.00 | - | 2 | 93 | 42.15% |
| TER241018C00150000 | 2024-06-25 2:55PM EDT | 150.00 | 12.30 | 11.80 | 12.10 | 0.00 | - | 12 | 186 | 41.57% |
| TER241018C00155000 | 2024-06-21 10:59AM EDT | 155.00 | 11.51 | 9.60 | 10.00 | 0.00 | - | 1 | 56 | 41.06% |
| TER241018C00160000 | 2024-06-24 10:08AM EDT | 160.00 | 8.90 | 7.90 | 8.30 | 0.00 | - | 33 | 524 | 40.97% |
| TER241018C00165000 | 2024-06-21 1:42PM EDT | 165.00 | 7.80 | 6.40 | 6.80 | 0.00 | - | 28 | 178 | 40.74% |
| TER241018C00170000 | 2024-06-21 1:47PM EDT | 170.00 | 6.50 | 5.10 | 5.50 | 0.00 | - | 1 | 205 | 40.43% |
| TER241018C00175000 | 2024-06-24 11:24AM EDT | 175.00 | 4.40 | 4.10 | 4.50 | 0.00 | - | 1 | 112 | 40.48% |
| TER241018C00180000 | 2024-06-20 3:58PM EDT | 180.00 | 4.36 | 3.30 | 3.70 | 0.00 | - | 1 | 9 | 40.67% |
| TER241018C00185000 | 2024-05-30 10:25AM EDT | 185.00 | 2.85 | 2.60 | 2.90 | 0.00 | - | 1 | 1 | 40.23% |
| TER241018C00200000 | 2024-06-26 9:41AM EDT | 200.00 | 1.35 | 1.30 | 1.50 | -0.08 | -5.59% | 1 | 2 | 40.36% |
| TER241018C00210000 | 2024-06-12 10:42AM EDT | 210.00 | 0.98 | 0.80 | 0.95 | 0.00 | - | 1 | 3 | 40.41% |
| TER241018C00220000 | 2024-06-18 10:39AM EDT | 220.00 | 0.95 | 0.20 | 0.95 | 0.00 | - | - | 18 | 44.29% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241018P00065000 | 2024-02-27 4:56PM EDT | 65.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | - | 2 | 93.36% |
| TER241018P00070000 | 2024-04-19 12:48PM EDT | 70.00 | 1.47 | 0.10 | 2.35 | 0.00 | - | 5 | 5 | 84.77% |
| TER241018P00075000 | 2024-04-22 12:33PM EDT | 75.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TER241018P00080000 | 2024-05-20 2:45PM EDT | 80.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 57.32% |
| TER241018P00085000 | 2024-03-21 11:35AM EDT | 85.00 | 2.35 | 4.80 | 6.90 | 0.00 | - | 1 | 7 | 103.04% |
| TER241018P00090000 | 2024-06-13 10:22AM EDT | 90.00 | 0.43 | 0.10 | 0.75 | 0.00 | - | 1 | 8 | 53.47% |
| TER241018P00095000 | 2024-05-29 3:54PM EDT | 95.00 | 0.70 | 0.15 | 0.80 | 0.00 | - | 2 | 7 | 49.10% |
| TER241018P00100000 | 2024-06-12 11:03AM EDT | 100.00 | 0.53 | 0.25 | 0.95 | 0.00 | - | 1 | 57 | 45.95% |
| TER241018P00105000 | 2024-06-14 12:10PM EDT | 105.00 | 1.07 | 0.75 | 0.95 | 0.00 | - | 2 | 21 | 41.14% |
| TER241018P00110000 | 2024-05-15 12:13PM EDT | 110.00 | 2.75 | 1.25 | 2.70 | 0.00 | - | 4 | 221 | 49.21% |
| TER241018P00115000 | 2024-06-21 12:34PM EDT | 115.00 | 1.80 | 1.55 | 1.80 | 0.00 | - | 5 | 316 | 38.25% |
| TER241018P00120000 | 2024-06-14 3:23PM EDT | 120.00 | 2.85 | 2.25 | 2.50 | 0.00 | - | 100 | 92 | 37.22% |
| TER241018P00125000 | 2024-06-14 2:47PM EDT | 125.00 | 3.80 | 3.20 | 3.50 | 0.00 | - | 2 | 47 | 36.64% |
| TER241018P00130000 | 2024-06-21 1:32PM EDT | 130.00 | 4.50 | 4.40 | 4.70 | 0.00 | - | 37 | 125 | 35.80% |
| TER241018P00135000 | 2024-06-17 12:05PM EDT | 135.00 | 7.80 | 5.90 | 6.10 | 0.00 | - | 1 | 65 | 34.68% |
| TER241018P00140000 | 2024-06-25 3:41PM EDT | 140.00 | 7.70 | 7.70 | 8.00 | 0.00 | - | 1 | 309 | 34.20% |
| TER241018P00145000 | 2024-05-30 12:33PM EDT | 145.00 | 13.30 | 9.90 | 10.20 | 0.00 | - | 72 | 144 | 33.58% |
| TER241018P00150000 | 2024-06-11 11:46AM EDT | 150.00 | 15.10 | 12.50 | 12.90 | 0.00 | - | 2 | 90 | 33.41% |
| TER241018P00155000 | 2024-06-18 9:49AM EDT | 155.00 | 14.86 | 15.30 | 15.70 | 0.00 | - | 5 | 82 | 32.47% |
| TER241018P00160000 | 2024-05-01 2:47PM EDT | 160.00 | 44.26 | 22.20 | 23.70 | 0.00 | - | - | 5 | 47.00% |
| TER241018P00175000 | 2024-05-28 11:12AM EDT | 175.00 | 31.24 | 29.30 | 30.70 | 0.00 | - | 1 | 1 | 30.99% |
| TER241018P00180000 | 2024-05-28 11:12AM EDT | 180.00 | 35.49 | 33.60 | 34.90 | 0.00 | - | 1 | 1 | 29.79% |
© 2024 Yahoo. All rights reserved.