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
62,807.20 -1,424.88 (-2.22%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER250117C00035000 | 2023-11-28 12:33PM EDT | 35.00 | 59.00 | 74.50 | 79.50 | 0.00 | - | 1 | 1 | 71.29% |
| TER250117C00045000 | 2022-11-07 3:19PM EDT | 45.00 | 47.50 | 50.50 | 55.50 | 0.00 | - | 2 | 1 | 0.00% |
| TER250117C00050000 | 2022-11-09 4:53PM EDT | 50.00 | 43.70 | 48.00 | 52.50 | 0.00 | - | 3 | 3 | 0.00% |
| TER250117C00060000 | 2023-12-14 4:02PM EDT | 60.00 | 48.67 | 46.60 | 51.00 | 0.00 | - | 12 | 23 | 0.00% |
| TER250117C00065000 | 2023-12-14 4:02PM EDT | 65.00 | 44.47 | 42.10 | 46.90 | 0.00 | - | 12 | 30 | 0.00% |
| TER250117C00070000 | 2024-04-02 12:23PM EDT | 70.00 | 43.70 | 45.60 | 49.10 | 0.00 | - | 1 | 45 | 55.24% |
| TER250117C00075000 | 2024-04-16 2:25PM EDT | 75.00 | 35.40 | 41.00 | 45.30 | 0.00 | - | 11 | 14 | 53.43% |
| TER250117C00080000 | 2024-04-26 9:30AM EDT | 80.00 | 35.50 | 37.40 | 40.10 | +2.94 | +9.03% | 4 | 19 | 50.22% |
| TER250117C00085000 | 2024-04-22 12:04PM EDT | 85.00 | 21.40 | 34.20 | 35.40 | 0.00 | - | 1 | 37 | 50.92% |
| TER250117C00090000 | 2024-01-26 12:46PM EDT | 90.00 | 26.75 | 20.40 | 21.00 | 0.00 | - | 1 | 6 | 0.00% |
| TER250117C00095000 | 2024-04-22 9:57AM EDT | 95.00 | 15.40 | 25.40 | 28.20 | 0.00 | - | 1 | 65 | 48.04% |
| TER250117C00100000 | 2024-04-26 3:43PM EDT | 100.00 | 23.71 | 23.30 | 25.10 | +0.71 | +3.09% | 2 | 83 | 47.31% |
| TER250117C00105000 | 2024-04-25 3:00PM EDT | 105.00 | 17.30 | 19.00 | 21.80 | 0.00 | - | 50 | 259 | 45.44% |
| TER250117C00110000 | 2024-04-26 2:07PM EDT | 110.00 | 17.90 | 16.80 | 18.70 | +3.30 | +22.60% | 3 | 449 | 43.62% |
| TER250117C00115000 | 2024-04-25 10:42AM EDT | 115.00 | 14.47 | 14.60 | 15.30 | +2.67 | +22.63% | 1 | 142 | 40.51% |
| TER250117C00120000 | 2024-04-24 2:12PM EDT | 120.00 | 6.90 | 12.50 | 13.40 | 0.00 | - | 1 | 576 | 40.75% |
| TER250117C00125000 | 2024-04-26 1:11PM EDT | 125.00 | 10.20 | 10.40 | 11.00 | +1.42 | +16.17% | 1 | 363 | 39.11% |
| TER250117C00130000 | 2024-04-25 10:27AM EDT | 130.00 | 7.40 | 7.80 | 10.70 | 0.00 | - | 1 | 397 | 42.38% |
| TER250117C00135000 | 2024-04-17 1:46PM EDT | 135.00 | 5.00 | 6.30 | 7.80 | 0.00 | - | 2 | 62 | 38.28% |
| TER250117C00140000 | 2024-04-26 11:14AM EDT | 140.00 | 6.00 | 6.00 | 6.50 | +0.99 | +19.76% | 1 | 82 | 37.88% |
| TER250117C00145000 | 2024-04-16 9:47AM EDT | 145.00 | 3.75 | 3.20 | 5.80 | 0.00 | - | 1 | 137 | 38.76% |
| TER250117C00150000 | 2024-04-25 10:50AM EDT | 150.00 | 3.20 | 4.10 | 4.60 | 0.00 | - | 1 | 105 | 37.69% |
| TER250117C00155000 | 2024-04-04 9:46AM EDT | 155.00 | 3.61 | 3.30 | 3.80 | 0.00 | - | 1 | 10 | 37.42% |
| TER250117C00160000 | 2024-02-09 11:43AM EDT | 160.00 | 1.45 | 2.30 | 2.65 | 0.00 | - | 1 | 18 | 35.25% |
| TER250117C00165000 | 2024-01-26 4:14PM EDT | 165.00 | 2.01 | 1.00 | 1.20 | 0.00 | - | 1 | 10 | 30.15% |
| TER250117C00170000 | 2024-04-22 11:15AM EDT | 170.00 | 1.95 | 1.80 | 2.55 | +1.20 | +160.00% | 4 | 56 | 38.80% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER250117P00035000 | 2024-03-18 3:51PM EDT | 35.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 8 | 113 | 72.31% |
| TER250117P00040000 | 2024-03-18 3:51PM EDT | 40.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 5 | 51 | 65.33% |
| TER250117P00045000 | 2024-03-13 1:14PM EDT | 45.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 12 | 25 | 59.67% |
| TER250117P00050000 | 2024-04-17 3:50PM EDT | 50.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 6 | 56 | 52.47% |
| TER250117P00055000 | 2024-04-17 11:58AM EDT | 55.00 | 0.70 | 0.15 | 0.85 | 0.00 | - | 1 | 9 | 53.81% |
| TER250117P00060000 | 2024-04-23 1:55PM EDT | 60.00 | 1.05 | 0.30 | 1.00 | 0.00 | - | 3 | 37 | 49.98% |
| TER250117P00065000 | 2024-04-22 9:50AM EDT | 65.00 | 1.80 | 0.55 | 1.25 | 0.00 | - | 1 | 219 | 47.10% |
| TER250117P00070000 | 2024-04-19 12:06PM EDT | 70.00 | 2.50 | 0.95 | 1.15 | 0.00 | - | 2 | 50 | 41.07% |
| TER250117P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 2.30 | 1.30 | 1.55 | 0.00 | - | 1 | 95 | 39.31% |
| TER250117P00080000 | 2024-04-10 2:51PM EDT | 80.00 | 3.20 | 1.85 | 2.10 | 0.00 | - | 2 | 67 | 37.84% |
| TER250117P00085000 | 2024-04-26 9:55AM EDT | 85.00 | 2.90 | 2.50 | 2.85 | -0.75 | -20.55% | 10 | 334 | 36.69% |
| TER250117P00090000 | 2024-03-20 10:46AM EDT | 90.00 | 5.90 | 8.50 | 8.80 | 0.00 | - | 3 | 117 | 53.16% |
| TER250117P00095000 | 2024-04-05 10:27AM EDT | 95.00 | 7.30 | 4.50 | 5.00 | 0.00 | - | 1 | 254 | 34.67% |
| TER250117P00100000 | 2024-04-01 11:07AM EDT | 100.00 | 7.30 | 5.80 | 6.40 | 0.00 | - | 1 | 79 | 33.59% |
| TER250117P00105000 | 2024-04-17 2:05PM EDT | 105.00 | 13.20 | 7.60 | 8.10 | 0.00 | - | 2 | 629 | 32.62% |
| TER250117P00110000 | 2024-03-06 11:04AM EDT | 110.00 | 13.40 | 13.10 | 13.90 | 0.00 | - | 9 | 133 | 41.85% |
| TER250117P00115000 | 2024-03-07 1:31PM EDT | 115.00 | 15.20 | 14.60 | 16.70 | 0.00 | - | 101 | 255 | 41.91% |
| TER250117P00120000 | 2024-03-07 12:06PM EDT | 120.00 | 18.20 | 19.30 | 20.80 | 0.00 | - | 7 | 42 | 44.71% |
| TER250117P00125000 | 2024-04-22 12:00PM EDT | 125.00 | 29.90 | 17.50 | 18.60 | 0.00 | - | 1 | 51 | 30.62% |
| TER250117P00130000 | 2024-03-08 10:49AM EDT | 130.00 | 24.30 | 25.20 | 28.30 | 0.00 | - | 2 | 1 | 46.91% |
| TER250117P00135000 | 2023-10-17 1:33PM EDT | 135.00 | 39.40 | 43.30 | 45.20 | 0.00 | - | 1 | 0 | 78.89% |
| TER250117P00140000 | 2023-10-13 11:54AM EDT | 140.00 | 43.60 | 50.90 | 52.90 | 0.00 | - | 1 | 0 | 89.22% |
| TER250117P00145000 | 2023-09-12 12:32PM EDT | 145.00 | 46.40 | 45.40 | 46.40 | 0.00 | - | - | 2 | 64.06% |
© 2024 Yahoo. All rights reserved.