Singapore markets close in 7 hours 22 minutes
Straits Times Index
3,071.15 -13.55 (-0.44%) Nikkei
33,317.59 -3.63 (-0.01%) Hang Seng
16,985.18 -8.26 (-0.05%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,815.88 -171.79 (-0.45%) CMC Crypto 200
780.75 -4.75 (-0.60%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240419C00060000 | 2023-10-10 10:14AM EST | 60.00 | 42.50 | 27.30 | 28.30 | 0.00 | - | 1 | 1 | 0.00% |
| TER240419C00075000 | 2023-11-06 10:33AM EST | 75.00 | 16.60 | 20.60 | 21.10 | 0.00 | - | - | 1 | 47.06% |
| TER240419C00080000 | 2023-10-27 9:55AM EST | 80.00 | 11.60 | 16.50 | 16.80 | 0.00 | - | 6 | 0 | 42.15% |
| TER240419C00085000 | 2023-11-22 1:09PM EST | 85.00 | 13.43 | 12.90 | 13.20 | 0.00 | - | 1 | 53 | 39.82% |
| TER240419C00090000 | 2023-11-28 10:51AM EST | 90.00 | 9.00 | 9.70 | 10.00 | 0.00 | - | 2 | 34 | 37.68% |
| TER240419C00095000 | 2023-11-28 10:39AM EST | 95.00 | 6.40 | 7.10 | 7.30 | 0.00 | - | 3 | 47 | 35.91% |
| TER240419C00100000 | 2023-11-29 11:22AM EST | 100.00 | 5.30 | 4.90 | 5.20 | +0.93 | +21.28% | 8 | 34 | 34.79% |
| TER240419C00105000 | 2023-11-29 9:52AM EST | 105.00 | 3.62 | 3.30 | 3.60 | +0.55 | +17.92% | 7 | 318 | 33.95% |
| TER240419C00110000 | 2023-11-29 3:33PM EST | 110.00 | 2.18 | 2.20 | 2.35 | +0.08 | +3.81% | 26 | 86 | 32.89% |
| TER240419C00115000 | 2023-11-27 12:40PM EST | 115.00 | 1.35 | 1.35 | 1.55 | 0.00 | - | 1 | 15 | 32.51% |
| TER240419C00120000 | 2023-11-22 9:52AM EST | 120.00 | 1.15 | 0.85 | 1.00 | 0.00 | - | 1 | 17 | 32.20% |
| TER240419C00125000 | 2023-11-14 10:28AM EST | 125.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 1 | 4 | 32.15% |
| TER240419C00130000 | 2023-10-19 9:47AM EST | 130.00 | 1.35 | 0.40 | 0.55 | 0.00 | - | 5 | 10 | 34.01% |
| TER240419C00135000 | 2023-10-17 9:32AM EST | 135.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 39.36% |
| TER240419C00140000 | 2023-11-20 2:38PM EST | 140.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 5 | 6 | 42.14% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240419P00050000 | 2023-10-27 11:07AM EST | 50.00 | 0.55 | 0.20 | 0.40 | 0.00 | - | 24 | 0 | 54.10% |
| TER240419P00055000 | 2023-10-20 2:52PM EST | 55.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 56.37% |
| TER240419P00060000 | 2023-11-10 1:14PM EST | 60.00 | 0.71 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 48.49% |
| TER240419P00065000 | 2023-11-06 11:40AM EST | 65.00 | 1.18 | 0.50 | 0.65 | 0.00 | - | 10 | 18 | 39.75% |
| TER240419P00070000 | 2023-11-01 12:51PM EST | 70.00 | 0.85 | 0.85 | 1.00 | -2.20 | -72.13% | 5 | 2,043 | 37.04% |
| TER240419P00075000 | 2023-11-29 3:23PM EST | 75.00 | 1.45 | 1.40 | 1.55 | -0.10 | -6.45% | 10 | 1,853 | 34.69% |
| TER240419P00080000 | 2023-11-28 12:04PM EST | 80.00 | 2.45 | 2.25 | 2.45 | 0.00 | - | 1 | 43 | 33.03% |
| TER240419P00085000 | 2023-11-22 1:26PM EST | 85.00 | 3.65 | 3.50 | 3.70 | 0.00 | - | 3 | 85 | 31.26% |
| TER240419P00090000 | 2023-11-29 11:23AM EST | 90.00 | 5.00 | 5.20 | 5.50 | -0.50 | -9.09% | 2 | 61 | 29.92% |
| TER240419P00095000 | 2023-11-13 1:33PM EST | 95.00 | 11.90 | 7.50 | 7.80 | 0.00 | - | 19 | 16 | 28.38% |
| TER240419P00100000 | 2023-10-27 9:43AM EST | 100.00 | 17.72 | 10.50 | 10.90 | 0.00 | - | 11 | 27 | 27.84% |
| TER240419P00105000 | 2023-11-16 12:44PM EST | 105.00 | 15.80 | 13.60 | 14.10 | 0.00 | - | 1 | 3 | 25.00% |
| TER240419P00110000 | 2023-11-28 11:05AM EST | 110.00 | 18.80 | 17.70 | 18.20 | 0.00 | - | 1 | 1 | 24.04% |
| TER240419P00115000 | 2023-10-25 9:49AM EST | 115.00 | 25.90 | 22.10 | 23.10 | 0.00 | - | 1 | 0 | 27.30% |
| TER240419P00135000 | 2023-09-08 8:38AM EST | 135.00 | 34.60 | 34.20 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| TER240419P00140000 | 2023-10-19 1:40PM EST | 140.00 | 47.48 | 47.10 | 48.80 | 0.00 | - | 2 | 2 | 50.23% |
© 2023 Yahoo. All rights reserved.