Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,821.61 +762.86 (+1.14%) CMC Crypto 200
1,371.64 +41.03 (+3.08%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-07-11 2:22PM EDT | 90.00 | 66.34 | 34.10 | 38.90 | 0.00 | - | 1 | 3 | 58.79% |
| TER240816C00095000 | 2024-04-26 9:59AM EDT | 95.00 | 21.70 | 48.70 | 53.00 | 0.00 | - | 1 | 51 | 318.70% |
| TER240816C00100000 | 2024-07-11 3:11PM EDT | 100.00 | 56.72 | 24.60 | 29.10 | 0.00 | - | 1 | 30 | 61.43% |
| TER240816C00105000 | 2024-07-18 3:28PM EDT | 105.00 | 43.27 | 19.80 | 24.00 | 0.00 | - | 1 | 24 | 52.30% |
| TER240816C00110000 | 2024-07-26 9:30AM EDT | 110.00 | 16.00 | 16.60 | 19.20 | +2.00 | +14.29% | 1 | 31 | 59.18% |
| TER240816C00115000 | 2024-07-11 10:06AM EDT | 115.00 | 44.72 | 12.10 | 14.70 | 0.00 | - | 1 | 218 | 52.10% |
| TER240816C00120000 | 2024-07-26 2:04PM EDT | 120.00 | 8.00 | 8.50 | 9.00 | -3.40 | -29.82% | 6 | 90 | 43.58% |
| TER240816C00125000 | 2024-07-26 3:56PM EDT | 125.00 | 5.03 | 5.30 | 5.60 | -0.47 | -8.55% | 50 | 238 | 40.20% |
| TER240816C00130000 | 2024-07-26 1:35PM EDT | 130.00 | 2.85 | 2.85 | 3.10 | -0.05 | -1.72% | 80 | 1,045 | 37.96% |
| TER240816C00135000 | 2024-07-26 3:26PM EDT | 135.00 | 1.15 | 1.35 | 1.70 | -0.79 | -40.72% | 68 | 124 | 38.49% |
| TER240816C00140000 | 2024-07-26 3:44PM EDT | 140.00 | 0.60 | 0.60 | 0.80 | -0.22 | -26.83% | 95 | 420 | 37.92% |
| TER240816C00145000 | 2024-07-26 3:46PM EDT | 145.00 | 0.25 | 0.20 | 0.40 | -0.12 | -32.43% | 5 | 356 | 38.92% |
| TER240816C00150000 | 2024-07-26 3:44PM EDT | 150.00 | 0.12 | 0.05 | 0.45 | -0.08 | -40.00% | 6 | 429 | 47.22% |
| TER240816C00155000 | 2024-07-26 1:47PM EDT | 155.00 | 0.20 | 0.00 | 0.20 | +0.07 | +53.85% | 6 | 376 | 46.09% |
| TER240816C00160000 | 2024-07-26 10:50AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 299 | 55.76% |
| TER240816C00165000 | 2024-07-26 1:48PM EDT | 165.00 | 0.26 | 0.00 | 0.50 | +0.21 | +420.00% | 8 | 359 | 59.47% |
| TER240816C00170000 | 2024-07-25 2:12PM EDT | 170.00 | 0.08 | 0.00 | 0.30 | +0.01 | +14.29% | 1 | 159 | 59.77% |
| TER240816C00175000 | 2024-07-26 3:36PM EDT | 175.00 | 0.06 | 0.00 | 0.15 | +0.02 | +50.00% | 11 | 311 | 58.79% |
| TER240816C00180000 | 2024-07-26 2:05PM EDT | 180.00 | 0.05 | 0.00 | 0.35 | +0.02 | +66.67% | 6 | 109 | 70.80% |
| TER240816C00185000 | 2024-07-25 10:47AM EDT | 185.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 84.96% |
| TER240816C00190000 | 2024-07-25 10:20AM EDT | 190.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 144 | 89.75% |
| TER240816C00195000 | 2024-07-25 10:19AM EDT | 195.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 94.24% |
| TER240816C00200000 | 2024-07-24 3:47PM EDT | 200.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 10 | 14 | 106.15% |
| TER240816C00220000 | 2024-07-22 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 114.75% |
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 | 205.27% |
| TER240816P00075000 | 2024-04-19 2:10PM EDT | 75.00 | 1.47 | 0.05 | 1.45 | 0.00 | - | 1 | 11 | 136.82% |
| TER240816P00080000 | 2024-05-17 10:37AM EDT | 80.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 10 | 11 | 121.58% |
| TER240816P00085000 | 2024-07-25 9:35AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 52 | 94.43% |
| TER240816P00090000 | 2024-07-25 10:44AM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 80 | 82.81% |
| TER240816P00095000 | 2024-07-25 3:24PM EDT | 95.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 5 | 47 | 91.31% |
| TER240816P00100000 | 2024-07-25 1:38PM EDT | 100.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | 2 | 49 | 61.72% |
| TER240816P00105000 | 2024-07-26 10:44AM EDT | 105.00 | 0.30 | 0.10 | 0.40 | -0.06 | -16.67% | 681 | 47 | 51.17% |
| TER240816P00110000 | 2024-07-26 2:54PM EDT | 110.00 | 0.55 | 0.35 | 0.85 | -0.20 | -26.67% | 47 | 86 | 49.90% |
| TER240816P00115000 | 2024-07-26 3:10PM EDT | 115.00 | 1.26 | 0.60 | 1.00 | +0.11 | +9.57% | 16 | 230 | 40.26% |
| TER240816P00120000 | 2024-07-26 3:56PM EDT | 120.00 | 2.08 | 1.75 | 1.95 | -0.87 | -29.49% | 8 | 284 | 37.79% |
| TER240816P00125000 | 2024-07-26 1:35PM EDT | 125.00 | 4.00 | 3.50 | 3.70 | -0.50 | -11.11% | 37 | 198 | 36.51% |
| TER240816P00130000 | 2024-07-26 3:42PM EDT | 130.00 | 6.59 | 6.10 | 6.30 | -0.61 | -8.47% | 58 | 1,245 | 35.06% |
| TER240816P00135000 | 2024-07-26 1:20PM EDT | 135.00 | 10.27 | 9.10 | 11.60 | -0.63 | -5.78% | 3 | 316 | 51.62% |
| TER240816P00140000 | 2024-07-26 3:42PM EDT | 140.00 | 14.40 | 12.10 | 15.60 | -0.01 | -0.07% | 34 | 412 | 53.32% |
| TER240816P00145000 | 2024-07-26 3:41PM EDT | 145.00 | 18.95 | 16.40 | 20.90 | -0.05 | -0.26% | 22 | 198 | 66.75% |
| TER240816P00150000 | 2024-07-26 3:33PM EDT | 150.00 | 25.90 | 21.40 | 25.80 | +1.87 | +7.78% | 17 | 7,581 | 74.93% |
| TER240816P00155000 | 2024-07-26 1:01PM EDT | 155.00 | 28.50 | 26.40 | 30.70 | -2.20 | -7.17% | 10 | 13 | 82.25% |
| TER240816P00160000 | 2024-07-25 3:11PM EDT | 160.00 | 34.59 | 31.30 | 35.90 | 0.00 | - | 236 | 0 | 92.87% |
| TER240816P00165000 | 2024-07-25 3:11PM EDT | 165.00 | 41.60 | 36.30 | 40.90 | 0.00 | - | 106 | 0 | 100.49% |
| TER240816P00170000 | 2024-07-25 3:11PM EDT | 170.00 | 42.70 | 41.30 | 45.90 | 0.00 | - | 129 | 0 | 52.73% |
| TER240816P00190000 | 2024-07-25 9:34AM EDT | 190.00 | 66.18 | 61.30 | 65.90 | 0.00 | - | - | - | 69.53% |
| TER240816P00195000 | 2024-07-25 9:34AM EDT | 195.00 | 71.13 | 66.30 | 70.90 | 0.00 | - | - | - | 73.24% |
| TER240816P00210000 | 2024-07-25 9:34AM EDT | 210.00 | 86.08 | 81.30 | 85.90 | 0.00 | - | - | - | 83.98% |
© 2024 Yahoo. All rights reserved.