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
68,415.99 +1,181.20 (+1.76%) CMC Crypto 200
1,383.12 +52.52 (+3.95%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER260116C00045000 | 2024-07-25 1:29PM EDT | 45.00 | 86.22 | 82.00 | 87.00 | 0.00 | - | 1 | 2 | 68.40% |
| TER260116C00050000 | 2024-02-22 10:47AM EDT | 50.00 | 56.15 | 63.00 | 68.00 | 0.00 | - | 1 | 4 | 0.00% |
| TER260116C00060000 | 2024-03-20 2:54PM EDT | 60.00 | 53.50 | 41.60 | 44.80 | 0.00 | - | 2 | 2 | 0.00% |
| TER260116C00065000 | 2024-02-27 1:18PM EDT | 65.00 | 45.00 | 53.20 | 57.00 | 0.00 | - | - | 1 | 0.00% |
| TER260116C00070000 | 2024-06-04 9:51AM EDT | 70.00 | 77.50 | 85.00 | 90.00 | 0.00 | - | 1 | 3 | 130.66% |
| TER260116C00075000 | 2024-06-14 11:50AM EDT | 75.00 | 77.20 | 85.00 | 90.00 | 0.00 | - | 40 | 34 | 135.75% |
| TER260116C00080000 | 2024-03-20 3:34PM EDT | 80.00 | 40.00 | 28.50 | 31.40 | 0.00 | - | 2 | 15 | 0.00% |
| TER260116C00085000 | 2023-11-17 10:43AM EDT | 85.00 | 24.65 | 34.00 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| TER260116C00090000 | 2024-07-11 9:30AM EDT | 90.00 | 78.70 | 46.20 | 50.50 | 0.00 | - | 1 | 5 | 51.17% |
| TER260116C00095000 | 2024-05-24 10:17AM EDT | 95.00 | 60.50 | 62.00 | 67.00 | 0.00 | - | 1 | 39 | 93.07% |
| TER260116C00100000 | 2024-06-25 10:55AM EDT | 100.00 | 58.00 | 41.10 | 43.70 | 0.00 | - | 6 | 21 | 50.44% |
| TER260116C00105000 | 2024-05-14 9:30AM EDT | 105.00 | 36.42 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| TER260116C00110000 | 2024-07-09 1:47PM EDT | 110.00 | 57.46 | 34.60 | 36.80 | 0.00 | - | 1 | 85 | 49.29% |
| TER260116C00115000 | 2024-07-17 2:17PM EDT | 115.00 | 55.72 | 31.90 | 34.40 | 0.00 | - | 2 | 133 | 49.10% |
| TER260116C00120000 | 2024-07-25 10:11AM EDT | 120.00 | 26.95 | 29.60 | 31.80 | 0.00 | - | 2 | 83 | 48.31% |
| TER260116C00125000 | 2024-07-25 1:53PM EDT | 125.00 | 29.10 | 27.20 | 28.80 | 0.00 | - | 2 | 25 | 46.65% |
| TER260116C00130000 | 2024-07-24 10:37AM EDT | 130.00 | 41.27 | 24.90 | 26.00 | 0.00 | - | 13 | 27 | 45.17% |
| TER260116C00135000 | 2024-07-09 3:36PM EDT | 135.00 | 40.94 | 22.80 | 23.80 | 0.00 | - | 1 | 13 | 44.50% |
| TER260116C00140000 | 2024-07-26 10:10AM EDT | 140.00 | 20.80 | 19.20 | 23.20 | +1.30 | +6.67% | 1 | 55 | 46.27% |
| TER260116C00145000 | 2024-07-25 11:28AM EDT | 145.00 | 18.87 | 19.00 | 20.70 | -0.73 | -3.72% | 1 | 26 | 44.72% |
| TER260116C00150000 | 2024-07-26 2:49PM EDT | 150.00 | 18.70 | 17.40 | 20.30 | -12.80 | -40.63% | 8 | 27 | 46.44% |
| TER260116C00155000 | 2024-07-19 10:25AM EDT | 155.00 | 30.20 | 15.90 | 18.40 | 0.00 | - | 1 | 21 | 45.53% |
| TER260116C00160000 | 2024-07-16 2:11PM EDT | 160.00 | 34.45 | 14.50 | 17.50 | 0.00 | - | 15 | 15 | 46.11% |
| TER260116C00165000 | 2024-07-25 11:37AM EDT | 165.00 | 15.05 | 11.60 | 15.70 | 0.00 | - | 2 | 98 | 45.06% |
| TER260116C00170000 | 2024-07-18 2:45PM EDT | 170.00 | 22.97 | 11.80 | 15.00 | 0.00 | - | 11 | 13 | 45.70% |
| TER260116C00175000 | 2024-07-18 11:32AM EDT | 175.00 | 22.40 | 10.30 | 12.50 | 0.00 | - | 1 | 1 | 43.12% |
| TER260116C00180000 | 2024-07-25 2:58PM EDT | 180.00 | 10.40 | 9.00 | 13.00 | 0.00 | - | 1 | 10 | 45.60% |
| TER260116C00185000 | 2024-07-18 10:55AM EDT | 185.00 | 19.60 | 9.00 | 11.70 | 0.00 | - | 11 | 15 | 44.84% |
| TER260116C00190000 | 2024-06-20 1:20PM EDT | 190.00 | 18.63 | 14.50 | 18.10 | 0.00 | - | 20 | 27 | 54.30% |
| TER260116C00195000 | 2024-07-05 1:07PM EDT | 195.00 | 17.22 | 5.50 | 9.20 | 0.00 | - | 2 | 2 | 43.02% |
| TER260116C00200000 | 2024-07-25 2:56PM EDT | 200.00 | 7.40 | 6.80 | 9.40 | 0.00 | - | 10 | 77 | 44.70% |
| TER260116C00220000 | 2024-07-02 12:30PM EDT | 220.00 | 11.00 | 4.50 | 7.40 | 0.00 | - | 5 | 6 | 45.33% |
| TER260116C00240000 | 2024-07-18 12:12PM EDT | 240.00 | 7.80 | 3.00 | 4.00 | 0.00 | - | 1 | 1 | 41.03% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER260116P00045000 | 2024-07-25 12:06PM EDT | 45.00 | 0.79 | 0.30 | 2.00 | 0.00 | - | 12 | 73 | 53.76% |
| TER260116P00050000 | 2024-04-16 11:23AM EDT | 50.00 | 1.50 | 0.25 | 2.05 | 0.00 | - | 3 | 129 | 55.91% |
| TER260116P00055000 | 2024-06-03 11:09AM EDT | 55.00 | 0.65 | 0.30 | 2.20 | 0.00 | - | 4 | 0 | 51.81% |
| TER260116P00060000 | 2024-07-25 9:45AM EDT | 60.00 | 1.75 | 0.70 | 2.95 | 0.00 | - | 2 | 114 | 51.20% |
| TER260116P00065000 | 2024-07-16 3:23PM EDT | 65.00 | 1.25 | 0.70 | 2.45 | 0.00 | - | 5 | 22 | 44.17% |
| TER260116P00070000 | 2024-07-10 10:39AM EDT | 70.00 | 1.60 | 1.30 | 3.40 | 0.00 | - | 2 | 29 | 44.29% |
| TER260116P00075000 | 2024-04-24 12:22PM EDT | 75.00 | 6.10 | 2.00 | 2.45 | 0.00 | - | 1 | 5 | 36.32% |
| TER260116P00080000 | 2024-07-25 3:40PM EDT | 80.00 | 4.30 | 1.90 | 4.30 | 0.00 | - | 6 | 30 | 39.48% |
| TER260116P00085000 | 2024-07-23 1:22PM EDT | 85.00 | 3.06 | 4.60 | 5.40 | 0.00 | - | 24 | 33 | 38.93% |
| TER260116P00090000 | 2024-07-03 11:27AM EDT | 90.00 | 3.20 | 5.80 | 6.60 | 0.00 | - | 1 | 46 | 38.24% |
| TER260116P00095000 | 2024-07-18 3:25PM EDT | 95.00 | 5.16 | 7.10 | 7.90 | 0.00 | - | 1 | 7 | 37.42% |
| TER260116P00100000 | 2024-07-26 12:31PM EDT | 100.00 | 9.10 | 8.20 | 9.30 | -2.30 | -20.18% | 11 | 40 | 36.51% |
| TER260116P00105000 | 2024-07-25 3:54PM EDT | 105.00 | 11.30 | 9.50 | 11.00 | 0.00 | - | 2 | 7 | 35.90% |
| TER260116P00110000 | 2024-07-16 3:30PM EDT | 110.00 | 6.00 | 10.00 | 12.80 | 0.00 | - | 2 | 36 | 35.16% |
| TER260116P00115000 | 2024-07-25 10:13AM EDT | 115.00 | 16.90 | 14.20 | 14.90 | 0.00 | - | 1 | 16 | 34.66% |
| TER260116P00120000 | 2024-07-25 9:58AM EDT | 120.00 | 18.90 | 15.90 | 17.10 | 0.00 | - | 1 | 7 | 34.02% |
| TER260116P00125000 | 2024-07-25 11:08AM EDT | 125.00 | 20.01 | 18.50 | 19.50 | 0.00 | - | 2 | 91 | 33.42% |
| TER260116P00130000 | 2024-07-25 12:31PM EDT | 130.00 | 21.00 | 19.90 | 22.00 | 0.00 | - | 1 | 36 | 32.70% |
| TER260116P00135000 | 2024-07-26 12:50PM EDT | 135.00 | 24.21 | 24.00 | 24.80 | +6.51 | +36.78% | 3 | 12 | 32.18% |
| TER260116P00140000 | 2024-07-25 10:29AM EDT | 140.00 | 28.70 | 26.80 | 27.80 | 0.00 | - | 12 | 13 | 31.70% |
| TER260116P00145000 | 2024-07-25 10:09AM EDT | 145.00 | 33.85 | 29.50 | 30.90 | 0.00 | - | 2 | 9 | 31.10% |
| TER260116P00150000 | 2024-07-19 1:30PM EDT | 150.00 | 25.10 | 31.90 | 34.10 | 0.00 | - | 29 | 32 | 30.39% |
| TER260116P00155000 | 2024-05-07 3:24PM EDT | 155.00 | 39.23 | 25.50 | 29.50 | 0.00 | - | - | 10 | 12.83% |
| TER260116P00160000 | 2024-07-26 1:55PM EDT | 160.00 | 41.29 | 38.50 | 41.10 | -1.58 | -3.69% | 4 | 10 | 29.14% |
| TER260116P00170000 | 2024-07-10 12:15PM EDT | 170.00 | 30.50 | 46.00 | 50.70 | 0.00 | - | - | 0 | 31.85% |
| TER260116P00180000 | 2024-07-26 1:21PM EDT | 180.00 | 56.74 | 54.80 | 59.00 | -1.26 | -2.17% | 2 | 7 | 31.45% |
© 2024 Yahoo. All rights reserved.