Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517C00080000 | 2024-04-24 3:33PM EDT | 80.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| TER240517C00090000 | 2024-04-24 3:33PM EDT | 90.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| TER240517C00095000 | 2024-04-24 10:21AM EDT | 95.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| TER240517C00100000 | 2024-04-24 3:58PM EDT | 100.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 44 | 93 | 0.00% |
| TER240517C00105000 | 2024-04-24 3:59PM EDT | 105.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 224 | 1,068 | 0.00% |
| TER240517C00110000 | 2024-04-24 3:59PM EDT | 110.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 109 | 293 | 3.13% |
| TER240517C00115000 | 2024-04-24 3:59PM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 125 | 984 | 6.25% |
| TER240517C00120000 | 2024-04-24 3:53PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 111 | 171 | 12.50% |
| TER240517C00125000 | 2024-04-24 3:42PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| TER240517C00130000 | 2024-04-22 2:08PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| TER240517C00135000 | 2024-04-16 12:33PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| TER240517C00140000 | 2024-04-09 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| TER240517C00145000 | 2024-04-24 9:47AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517P00070000 | 2024-04-24 3:19PM EDT | 70.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 5 | 65.63% |
| TER240517P00075000 | 2024-04-24 3:58PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 25.00% |
| TER240517P00080000 | 2024-04-24 3:44PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 25.00% |
| TER240517P00085000 | 2024-04-24 3:46PM EDT | 85.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 93 | 78 | 25.00% |
| TER240517P00090000 | 2024-04-24 3:58PM EDT | 90.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 27 | 103 | 12.50% |
| TER240517P00095000 | 2024-04-24 3:59PM EDT | 95.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 76 | 254 | 12.50% |
| TER240517P00100000 | 2024-04-24 3:58PM EDT | 100.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 65 | 174 | 6.25% |
| TER240517P00105000 | 2024-04-24 3:11PM EDT | 105.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 220 | 1.56% |
| TER240517P00110000 | 2024-04-22 9:57AM EDT | 110.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| TER240517P00115000 | 2024-04-22 10:04AM EDT | 115.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| TER240517P00120000 | 2024-04-22 9:57AM EDT | 120.00 | 23.16 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.