Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,767.38 +860.82 (+1.37%) CMC Crypto 200
1,344.27 -52.27 (-3.74%)
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 | 30.40 | 33.10 | 0.00 | - | - | 4 | 55.08% |
| TER240816C00090000 | 2024-04-19 2:09PM EDT | 90.00 | 13.60 | 24.90 | 27.10 | 0.00 | - | 1 | 3 | 49.83% |
| TER240816C00095000 | 2024-04-26 9:59AM EDT | 95.00 | 21.70 | 20.70 | 23.30 | +11.50 | +112.75% | 1 | 51 | 49.13% |
| TER240816C00100000 | 2024-04-23 3:51PM EDT | 100.00 | 18.47 | 18.30 | 20.00 | +9.50 | +105.91% | 15 | 15 | 49.43% |
| TER240816C00105000 | 2024-04-26 2:28PM EDT | 105.00 | 15.10 | 13.70 | 17.50 | +5.69 | +60.47% | 1 | 25 | 51.65% |
| TER240816C00110000 | 2024-04-26 10:24AM EDT | 110.00 | 11.70 | 11.60 | 12.10 | +3.40 | +40.96% | 3 | 36 | 40.23% |
| TER240816C00115000 | 2024-04-26 11:26AM EDT | 115.00 | 8.50 | 9.10 | 9.40 | +1.50 | +21.43% | 83 | 122 | 39.06% |
| TER240816C00120000 | 2024-04-26 11:14AM EDT | 120.00 | 6.60 | 6.90 | 7.20 | +1.30 | +24.53% | 3 | 22 | 38.36% |
| TER240816C00125000 | 2024-04-26 2:07PM EDT | 125.00 | 5.40 | 5.20 | 5.50 | +1.90 | +54.29% | 83 | 46 | 38.15% |
| TER240816C00130000 | 2024-04-26 12:59PM EDT | 130.00 | 3.50 | 3.80 | 4.10 | +1.00 | +40.00% | 139 | 114 | 37.79% |
| TER240816C00135000 | 2024-04-26 9:52AM EDT | 135.00 | 3.02 | 2.80 | 2.95 | -0.58 | -16.11% | 15 | 35 | 37.18% |
| TER240816C00140000 | 2024-04-12 10:52AM EDT | 140.00 | 1.75 | 2.00 | 2.20 | 0.00 | - | 6 | 10 | 37.38% |
| TER240816C00145000 | 2024-04-12 10:53AM EDT | 145.00 | 1.30 | 1.35 | 1.60 | 0.00 | - | 2 | 67 | 37.35% |
| TER240816C00150000 | 2024-04-26 10:18AM EDT | 150.00 | 1.10 | 0.95 | 1.30 | -0.50 | -31.25% | 1 | 11 | 38.54% |
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 | 81.13% |
| TER240816P00075000 | 2024-04-19 2:10PM EDT | 75.00 | 1.47 | 0.20 | 1.45 | 0.00 | - | 1 | 11 | 51.83% |
| TER240816P00080000 | 2024-04-25 3:30PM EDT | 80.00 | 0.82 | 0.45 | 0.60 | 0.00 | - | 10 | 15 | 42.04% |
| TER240816P00085000 | 2024-04-23 11:52AM EDT | 85.00 | 2.65 | 0.75 | 1.00 | 0.00 | - | 4 | 46 | 40.98% |
| TER240816P00090000 | 2024-04-25 11:56AM EDT | 90.00 | 2.20 | 1.20 | 1.35 | 0.00 | - | 2 | 71 | 37.93% |
| TER240816P00095000 | 2024-04-24 3:21PM EDT | 95.00 | 5.40 | 1.90 | 2.15 | 0.00 | - | 7 | 36 | 37.13% |
| TER240816P00100000 | 2024-04-24 10:37AM EDT | 100.00 | 6.90 | 2.85 | 3.10 | 0.00 | - | 32 | 46 | 35.46% |
| TER240816P00105000 | 2024-04-23 2:50PM EDT | 105.00 | 10.30 | 4.20 | 4.50 | 0.00 | - | 3 | 24 | 34.41% |
| TER240816P00110000 | 2024-04-26 1:19PM EDT | 110.00 | 6.15 | 5.90 | 6.40 | -2.45 | -28.49% | 9 | 40 | 33.73% |
| TER240816P00115000 | 2024-04-15 1:59PM EDT | 115.00 | 14.60 | 8.30 | 8.70 | 0.00 | - | 3 | 7 | 32.81% |
| TER240816P00120000 | 2024-03-25 12:39PM EDT | 120.00 | 15.20 | 18.70 | 21.50 | 0.00 | - | 1 | 1 | 66.42% |
| TER240816P00125000 | 2024-04-09 12:54PM EDT | 125.00 | 18.10 | 12.70 | 16.10 | 0.00 | - | - | 7 | 37.02% |
© 2024 Yahoo. All rights reserved.