Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER250117C00035000 | 2023-11-28 12:33PM EDT | 35.00 | 59.00 | 74.50 | 79.50 | 0.00 | - | 1 | 1 | 0.00% |
| TER250117C00045000 | 2022-11-07 3:19PM EDT | 45.00 | 47.50 | 50.50 | 55.50 | 0.00 | - | 2 | 1 | 0.00% |
| TER250117C00050000 | 2022-11-09 4:53PM EDT | 50.00 | 43.70 | 48.00 | 52.50 | 0.00 | - | 3 | 3 | 0.00% |
| TER250117C00060000 | 2024-06-25 2:17PM EDT | 60.00 | 88.86 | 86.90 | 90.60 | +40.19 | +82.58% | 3 | 23 | 80.57% |
| TER250117C00065000 | 2023-12-14 4:02PM EDT | 65.00 | 44.47 | 42.10 | 46.90 | 0.00 | - | 12 | 30 | 0.00% |
| TER250117C00070000 | 2024-05-20 3:22PM EDT | 70.00 | 71.48 | 81.70 | 86.20 | 0.00 | - | 11 | 45 | 103.80% |
| TER250117C00075000 | 2024-05-20 3:22PM EDT | 75.00 | 66.82 | 77.50 | 81.20 | 0.00 | - | 11 | 14 | 98.17% |
| TER250117C00080000 | 2024-06-04 3:17PM EDT | 80.00 | 63.07 | 67.90 | 71.60 | 0.00 | - | 5 | 13 | 65.27% |
| TER250117C00085000 | 2024-04-29 12:01PM EDT | 85.00 | 36.00 | 58.90 | 63.00 | 0.00 | - | 1 | 36 | 46.16% |
| TER250117C00090000 | 2024-01-26 12:46PM EDT | 90.00 | 26.75 | 20.40 | 21.00 | 0.00 | - | 1 | 6 | 0.00% |
| TER250117C00095000 | 2024-06-24 9:54AM EDT | 95.00 | 56.45 | 55.40 | 57.20 | 0.00 | - | 3 | 67 | 58.14% |
| TER250117C00100000 | 2024-06-21 9:50AM EDT | 100.00 | 52.69 | 50.80 | 53.20 | 0.00 | - | 1 | 79 | 56.13% |
| TER250117C00105000 | 2024-05-17 10:59AM EDT | 105.00 | 35.40 | 43.80 | 47.50 | 0.00 | - | 10 | 249 | 53.07% |
| TER250117C00110000 | 2024-06-24 1:59PM EDT | 110.00 | 43.83 | 41.70 | 43.40 | 0.00 | - | 1 | 444 | 51.33% |
| TER250117C00115000 | 2024-05-28 11:52AM EDT | 115.00 | 39.10 | 38.50 | 40.50 | 0.00 | - | 1 | 145 | 53.12% |
| TER250117C00120000 | 2024-06-18 3:01PM EDT | 120.00 | 39.19 | 34.70 | 35.70 | 0.00 | - | 193 | 582 | 48.42% |
| TER250117C00125000 | 2024-06-21 3:49PM EDT | 125.00 | 32.50 | 31.20 | 31.80 | 0.00 | - | 5 | 390 | 46.28% |
| TER250117C00130000 | 2024-06-21 3:49PM EDT | 130.00 | 29.10 | 27.80 | 29.30 | 0.00 | - | 5 | 433 | 47.50% |
| TER250117C00135000 | 2024-06-21 3:31PM EDT | 135.00 | 26.05 | 24.70 | 25.80 | 0.00 | - | 1 | 85 | 45.59% |
| TER250117C00140000 | 2024-06-18 1:54PM EDT | 140.00 | 26.10 | 21.90 | 22.50 | 0.00 | - | 10 | 137 | 43.80% |
| TER250117C00145000 | 2024-06-24 9:56AM EDT | 145.00 | 20.20 | 19.10 | 19.90 | 0.00 | - | 12 | 201 | 43.25% |
| TER250117C00150000 | 2024-06-21 2:29PM EDT | 150.00 | 18.58 | 16.70 | 17.40 | 0.00 | - | 13 | 108 | 42.47% |
| TER250117C00155000 | 2024-06-21 3:31PM EDT | 155.00 | 15.90 | 14.70 | 15.20 | 0.00 | - | 10 | 82 | 41.94% |
| TER250117C00160000 | 2024-06-20 1:45PM EDT | 160.00 | 13.70 | 12.90 | 13.30 | 0.00 | - | 35 | 104 | 41.64% |
| TER250117C00165000 | 2024-06-18 1:21PM EDT | 165.00 | 14.20 | 11.10 | 12.50 | 0.00 | - | 1 | 65 | 43.46% |
| TER250117C00170000 | 2024-06-21 1:16PM EDT | 170.00 | 11.25 | 9.60 | 10.20 | 0.00 | - | 1 | 238 | 41.41% |
| TER250117C00175000 | 2024-06-25 1:03PM EDT | 175.00 | 8.43 | 8.50 | 8.80 | -0.51 | -5.70% | 1 | 231 | 41.07% |
| TER250117C00180000 | 2024-06-26 10:34AM EDT | 180.00 | 7.40 | 7.40 | 7.60 | -0.50 | -6.33% | 24 | 1,053 | 40.85% |
| TER250117C00185000 | 2024-06-21 9:37AM EDT | 185.00 | 7.30 | 6.30 | 6.60 | 0.00 | - | 69 | 145 | 40.79% |
| TER250117C00190000 | 2024-06-18 10:38AM EDT | 190.00 | 7.20 | 5.40 | 5.70 | 0.00 | - | 29 | 107 | 40.68% |
| TER250117C00200000 | 2024-06-18 10:38AM EDT | 200.00 | 5.50 | 3.90 | 4.30 | 0.00 | - | 100 | 237 | 40.72% |
| TER250117C00210000 | 2024-06-18 10:38AM EDT | 210.00 | 4.10 | 2.90 | 3.20 | 0.00 | - | 10 | 11 | 40.65% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER250117P00035000 | 2024-05-20 2:46PM EDT | 35.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 2 | 112 | 84.18% |
| TER250117P00040000 | 2024-03-18 3:51PM EDT | 40.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 5 | 51 | 87.26% |
| TER250117P00045000 | 2024-03-13 1:14PM EDT | 45.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 12 | 25 | 81.20% |
| TER250117P00050000 | 2024-04-17 3:50PM EDT | 50.00 | 0.55 | 0.10 | 0.35 | 0.00 | - | 6 | 56 | 66.31% |
| TER250117P00055000 | 2024-04-17 11:58AM EDT | 55.00 | 0.70 | 0.10 | 0.95 | 0.00 | - | 1 | 9 | 69.43% |
| TER250117P00060000 | 2024-06-20 9:53AM EDT | 60.00 | 0.24 | 0.05 | 2.35 | 0.00 | - | 5 | 42 | 74.73% |
| TER250117P00065000 | 2024-06-18 12:26PM EDT | 65.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 15 | 239 | 56.54% |
| TER250117P00070000 | 2024-05-20 3:07PM EDT | 70.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 51 | 52.39% |
| TER250117P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 2.30 | 0.35 | 1.05 | 0.00 | - | 1 | 95 | 52.03% |
| TER250117P00080000 | 2024-06-20 9:52AM EDT | 80.00 | 0.75 | 0.20 | 0.90 | 0.00 | - | 5 | 54 | 50.12% |
| TER250117P00085000 | 2024-06-03 11:07AM EDT | 85.00 | 0.94 | 0.35 | 1.05 | +0.29 | +44.62% | 2 | 333 | 47.36% |
| TER250117P00090000 | 2024-06-03 11:07AM EDT | 90.00 | 1.16 | 0.60 | 1.30 | -0.12 | -9.38% | 2 | 117 | 45.37% |
| TER250117P00095000 | 2024-06-20 10:47AM EDT | 95.00 | 1.30 | 1.15 | 1.40 | 0.00 | - | 1 | 257 | 41.99% |
| TER250117P00100000 | 2024-06-06 3:58PM EDT | 100.00 | 1.97 | 1.55 | 2.10 | 0.00 | - | 194 | 373 | 42.40% |
| TER250117P00105000 | 2024-06-13 1:58PM EDT | 105.00 | 2.15 | 2.10 | 2.60 | 0.00 | - | 6 | 637 | 40.81% |
| TER250117P00110000 | 2024-06-03 10:05AM EDT | 110.00 | 3.60 | 2.75 | 2.95 | 0.00 | - | 1 | 119 | 38.19% |
| TER250117P00115000 | 2024-06-17 9:40AM EDT | 115.00 | 4.29 | 3.60 | 3.80 | 0.00 | - | 1 | 212 | 37.34% |
| TER250117P00120000 | 2024-06-17 9:40AM EDT | 120.00 | 5.53 | 4.60 | 4.90 | 0.00 | - | 1 | 44 | 36.77% |
| TER250117P00125000 | 2024-06-21 10:58AM EDT | 125.00 | 6.20 | 5.90 | 6.20 | 0.00 | - | 12 | 229 | 36.17% |
| TER250117P00130000 | 2024-06-24 3:16PM EDT | 130.00 | 7.59 | 7.40 | 7.80 | 0.00 | - | 22 | 42 | 35.79% |
| TER250117P00135000 | 2024-06-20 10:20AM EDT | 135.00 | 10.00 | 9.10 | 9.50 | 0.00 | - | 52 | 69 | 35.03% |
| TER250117P00140000 | 2024-06-20 10:11AM EDT | 140.00 | 11.90 | 11.10 | 11.60 | 0.00 | - | 1 | 68 | 34.67% |
| TER250117P00145000 | 2024-06-20 10:11AM EDT | 145.00 | 14.10 | 13.30 | 13.90 | 0.00 | - | 19 | 83 | 34.17% |
| TER250117P00150000 | 2024-06-24 1:34PM EDT | 150.00 | 16.66 | 16.00 | 16.40 | 0.00 | - | 2 | 38 | 33.54% |
| TER250117P00155000 | 2024-06-17 12:27PM EDT | 155.00 | 21.10 | 18.80 | 19.30 | 0.00 | - | - | 22 | 33.24% |
| TER250117P00160000 | 2024-06-13 11:14AM EDT | 160.00 | 22.48 | 21.20 | 22.40 | 0.00 | - | 1 | 21 | 32.84% |
© 2024 Yahoo. All rights reserved.