Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241115C00070000 | 2024-02-22 11:54AM EDT | 70.00 | 35.00 | 43.20 | 44.60 | 0.00 | - | 2 | 2 | 0.00% |
| TER241115C00090000 | 2024-05-23 9:37AM EDT | 90.00 | 56.50 | 58.90 | 62.80 | 0.00 | - | 4 | 4 | 72.68% |
| TER241115C00095000 | 2024-06-20 9:34AM EDT | 95.00 | 57.08 | 53.10 | 56.70 | 0.00 | - | 2 | 8 | 60.51% |
| TER241115C00100000 | 2024-05-23 9:43AM EDT | 100.00 | 47.70 | 49.90 | 53.60 | 0.00 | - | 6 | 9 | 65.55% |
| TER241115C00105000 | 2024-06-18 3:01PM EDT | 105.00 | 50.18 | 44.40 | 47.20 | 0.00 | - | 38 | 53 | 54.76% |
| TER241115C00110000 | 2024-05-15 10:17AM EDT | 110.00 | 27.99 | 38.20 | 41.30 | 0.00 | - | 2 | 39 | 51.76% |
| TER241115C00115000 | 2024-06-18 3:01PM EDT | 115.00 | 41.48 | 36.60 | 37.50 | 0.00 | - | 34 | 40 | 51.50% |
| TER241115C00120000 | 2024-06-03 1:14PM EDT | 120.00 | 27.25 | 32.20 | 33.30 | 0.00 | - | 4 | 195 | 48.95% |
| TER241115C00125000 | 2024-06-18 3:01PM EDT | 125.00 | 33.38 | 28.40 | 29.50 | 0.00 | - | 104 | 114 | 47.43% |
| TER241115C00130000 | 2024-06-25 2:17PM EDT | 130.00 | 25.96 | 24.80 | 25.90 | +3.71 | +16.67% | 3 | 78 | 46.01% |
| TER241115C00135000 | 2024-06-18 11:11AM EDT | 135.00 | 26.20 | 21.40 | 22.60 | 0.00 | - | 38 | 102 | 44.92% |
| TER241115C00140000 | 2024-06-20 12:22PM EDT | 140.00 | 20.90 | 18.70 | 19.60 | 0.00 | - | 123 | 220 | 44.07% |
| TER241115C00145000 | 2024-06-25 11:57AM EDT | 145.00 | 17.20 | 15.60 | 16.90 | -2.95 | -14.64% | 4 | 121 | 43.40% |
| TER241115C00150000 | 2024-06-20 11:41AM EDT | 150.00 | 16.90 | 14.20 | 14.60 | 0.00 | - | 44 | 324 | 43.17% |
| TER241115C00155000 | 2024-06-20 3:51PM EDT | 155.00 | 14.00 | 12.10 | 12.50 | 0.00 | - | 4 | 85 | 42.83% |
| TER241115C00160000 | 2024-06-24 12:17PM EDT | 160.00 | 11.00 | 10.30 | 10.70 | 0.00 | - | 55 | 402 | 42.68% |
| TER241115C00165000 | 2024-06-18 2:58PM EDT | 165.00 | 11.60 | 8.40 | 9.10 | 0.00 | - | 36 | 78 | 42.51% |
| TER241115C00170000 | 2024-06-21 12:19PM EDT | 170.00 | 8.90 | 7.10 | 7.80 | 0.00 | - | 24 | 467 | 42.62% |
| TER241115C00180000 | 2024-06-21 12:50PM EDT | 180.00 | 6.40 | 5.00 | 5.50 | 0.00 | - | 42 | 118 | 42.21% |
| TER241115C00185000 | 2024-06-18 10:38AM EDT | 185.00 | 6.00 | 4.30 | 4.70 | 0.00 | - | 9 | 10 | 42.43% |
| TER241115C00190000 | 2024-06-11 9:41AM EDT | 190.00 | 3.00 | 3.50 | 4.50 | 0.00 | - | - | 5 | 44.46% |
| TER241115C00195000 | 2024-06-25 9:52AM EDT | 195.00 | 3.20 | 3.00 | 3.30 | -0.40 | -11.11% | 1 | 44 | 42.32% |
| TER241115C00200000 | 2024-06-20 3:41PM EDT | 200.00 | 3.30 | 2.35 | 2.80 | 0.00 | - | 42 | 93 | 42.49% |
| TER241115C00210000 | 2024-06-11 9:41AM EDT | 210.00 | 1.25 | 1.70 | 1.95 | 0.00 | - | - | 10 | 42.44% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER241115P00050000 | 2024-06-20 2:15PM EDT | 50.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 85.99% |
| TER241115P00060000 | 2024-02-27 4:57PM EDT | 60.00 | 0.91 | 0.00 | 2.60 | 0.00 | - | - | 2 | 91.31% |
| TER241115P00065000 | 2024-04-10 11:23AM EDT | 65.00 | 0.87 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 83.33% |
| TER241115P00070000 | 2024-05-20 2:46PM EDT | 70.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 69.02% |
| TER241115P00075000 | 2024-04-26 3:31PM EDT | 75.00 | 1.00 | 0.15 | 1.05 | 0.00 | - | 1 | 14 | 60.72% |
| TER241115P00080000 | 2024-04-26 10:59AM EDT | 80.00 | 1.63 | 0.20 | 1.65 | 0.00 | - | 1 | 84 | 60.57% |
| TER241115P00085000 | 2024-04-26 10:59AM EDT | 85.00 | 2.32 | 0.30 | 1.20 | 0.00 | - | 1 | 44 | 53.03% |
| TER241115P00095000 | 2024-06-18 3:01PM EDT | 95.00 | 0.87 | 0.40 | 1.15 | 0.00 | - | 37 | 50 | 48.12% |
| TER241115P00100000 | 2024-06-18 3:01PM EDT | 100.00 | 1.05 | 0.80 | 1.20 | 0.00 | - | 27 | 92 | 43.93% |
| TER241115P00105000 | 2024-06-03 11:25AM EDT | 105.00 | 1.60 | 1.25 | 2.95 | -0.40 | -20.00% | 2 | 191 | 51.10% |
| TER241115P00110000 | 2024-06-04 9:30AM EDT | 110.00 | 2.80 | 1.90 | 2.15 | 0.00 | - | 1 | 46 | 41.42% |
| TER241115P00115000 | 2024-05-29 2:04PM EDT | 115.00 | 3.80 | 2.45 | 2.75 | 0.00 | - | 39 | 182 | 39.87% |
| TER241115P00120000 | 2024-05-29 1:21PM EDT | 120.00 | 4.80 | 3.30 | 3.70 | 0.00 | - | 27 | 39 | 39.26% |
| TER241115P00125000 | 2024-06-18 9:49AM EDT | 125.00 | 4.50 | 4.30 | 4.80 | 0.00 | - | 24 | 46 | 38.40% |
| TER241115P00130000 | 2024-06-20 3:46PM EDT | 130.00 | 6.50 | 5.70 | 6.20 | 0.00 | - | 1 | 67 | 37.79% |
| TER241115P00135000 | 2024-06-18 10:59AM EDT | 135.00 | 7.40 | 7.40 | 8.50 | 0.00 | - | 1 | 42 | 39.12% |
| TER241115P00140000 | 2024-06-04 10:40AM EDT | 140.00 | 12.40 | 9.10 | 9.80 | 0.00 | - | 18 | 51 | 36.57% |
| TER241115P00145000 | 2024-06-10 3:46PM EDT | 145.00 | 13.53 | 11.60 | 12.10 | 0.00 | - | 2 | 206 | 36.16% |
| TER241115P00150000 | 2024-06-20 3:12PM EDT | 150.00 | 15.20 | 14.10 | 14.70 | 0.00 | - | 1 | 26 | 35.77% |
| TER241115P00155000 | 2024-06-17 11:44AM EDT | 155.00 | 20.10 | 17.10 | 17.70 | 0.00 | - | 3 | 61 | 35.69% |
| TER241115P00160000 | 2024-06-17 12:24PM EDT | 160.00 | 23.30 | 20.20 | 20.80 | 0.00 | - | 15 | 15 | 35.11% |
| TER241115P00165000 | 2024-06-12 11:47AM EDT | 165.00 | 22.80 | 23.00 | 24.90 | 0.00 | - | - | 1 | 36.70% |
© 2024 Yahoo. All rights reserved.