Singapore markets open in 5 minutes
Straits Times Index
3,084.70 +18.76 (+0.61%) S&P 500
4,550.58 -4.31 (-0.09%) Dow
35,430.42 +13.44 (+0.04%) Nasdaq
14,258.49 -23.27 (-0.16%) Bitcoin USD
37,839.18 -65.15 (-0.17%) CMC Crypto 200
781.26 -4.24 (-0.54%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 11:33AM EST | 35.00 | 59.00 | 57.50 | 62.50 | 0.00 | - | 1 | 1 | 74.12% |
| TER250117C00045000 | 2022-11-07 2:19PM EST | 45.00 | 47.50 | 50.50 | 55.50 | 0.00 | - | 2 | 1 | 76.98% |
| TER250117C00050000 | 2022-11-09 3:53PM EST | 50.00 | 43.70 | 48.00 | 52.50 | 0.00 | - | 3 | 3 | 79.64% |
| TER250117C00060000 | 2023-11-17 1:43PM EST | 60.00 | 36.90 | 36.00 | 38.50 | 0.00 | - | 1 | 23 | 55.29% |
| TER250117C00065000 | 2023-11-17 1:43PM EST | 65.00 | 32.95 | 33.30 | 34.70 | 0.00 | - | 1 | 30 | 50.41% |
| TER250117C00070000 | 2023-11-15 1:05PM EST | 70.00 | 29.00 | 29.60 | 31.10 | 0.00 | - | 4 | 30 | 51.22% |
| TER250117C00075000 | 2023-11-21 12:21PM EST | 75.00 | 25.50 | 25.60 | 27.30 | 0.00 | - | 1 | 2 | 48.22% |
| TER250117C00080000 | 2023-09-22 11:59AM EST | 80.00 | 28.30 | 23.90 | 25.80 | 0.00 | - | 1 | 13 | 51.71% |
| TER250117C00085000 | 2023-11-10 3:05PM EST | 85.00 | 17.36 | 19.50 | 20.10 | 0.00 | - | 4 | 31 | 42.48% |
| TER250117C00090000 | 2023-10-31 11:48AM EST | 90.00 | 12.68 | 16.50 | 17.30 | 0.00 | - | 2 | 5 | 41.17% |
| TER250117C00095000 | 2023-11-16 10:26AM EST | 95.00 | 13.70 | 14.00 | 15.00 | 0.00 | - | 1 | 39 | 40.61% |
| TER250117C00100000 | 2023-11-21 12:32PM EST | 100.00 | 11.69 | 11.80 | 12.40 | 0.00 | - | 1 | 55 | 38.71% |
| TER250117C00105000 | 2023-11-21 9:30AM EST | 105.00 | 10.40 | 9.80 | 10.50 | 0.00 | - | 2 | 300 | 38.04% |
| TER250117C00110000 | 2023-11-14 2:09PM EST | 110.00 | 7.89 | 8.10 | 8.80 | 0.00 | - | 2 | 392 | 37.34% |
| TER250117C00115000 | 2023-10-25 9:48AM EST | 115.00 | 7.69 | 6.70 | 7.30 | 0.00 | - | 1 | 0 | 36.63% |
| TER250117C00120000 | 2023-11-28 10:51AM EST | 120.00 | 5.37 | 5.40 | 6.10 | 0.00 | - | 1 | 182 | 36.23% |
| TER250117C00125000 | 2023-11-14 12:30PM EST | 125.00 | 4.40 | 4.50 | 5.00 | 0.00 | - | 1 | 321 | 35.64% |
| TER250117C00130000 | 2023-11-22 10:45AM EST | 130.00 | 3.95 | 3.60 | 4.00 | 0.00 | - | 1 | 264 | 34.86% |
| TER250117C00135000 | 2023-11-29 3:48PM EST | 135.00 | 3.10 | 2.90 | 3.20 | +0.06 | +1.97% | 2 | 34 | 34.26% |
| TER250117C00140000 | 2023-11-27 10:44AM EST | 140.00 | 2.45 | 2.25 | 2.60 | 0.00 | - | 1 | 66 | 33.94% |
| TER250117C00145000 | 2023-11-14 3:09PM EST | 145.00 | 2.05 | 1.85 | 2.10 | 0.00 | - | 2 | 107 | 33.63% |
| TER250117C00150000 | 2023-11-29 1:18PM EST | 150.00 | 1.55 | 1.45 | 1.70 | +0.30 | +24.00% | 1 | 29 | 33.39% |
| TER250117C00155000 | 2023-11-21 10:22AM EST | 155.00 | 1.35 | 1.20 | 1.40 | 0.00 | - | 1 | 12 | 33.33% |
| TER250117C00160000 | 2023-11-06 2:47PM EST | 160.00 | 0.98 | 0.90 | 1.15 | 0.00 | - | 2 | 17 | 33.25% |
| TER250117C00165000 | 2023-11-01 8:48AM EST | 165.00 | 0.70 | 0.75 | 0.95 | 0.00 | - | 2 | 9 | 33.24% |
| TER250117C00170000 | 2023-11-22 3:34PM EST | 170.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 1 | 52 | 32.94% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER250117P00035000 | 2023-11-20 10:27AM EST | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 25.00% |
| TER250117P00040000 | 2023-11-14 11:47AM EST | 40.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| TER250117P00045000 | 2023-08-31 9:09AM EST | 45.00 | 1.00 | 0.00 | 3.20 | 0.00 | - | 4 | 5 | 52.25% |
| TER250117P00050000 | 2023-10-27 11:07AM EST | 50.00 | 1.75 | 0.00 | 2.35 | 0.00 | - | 12 | 0 | 51.31% |
| TER250117P00055000 | 2023-08-31 11:13AM EST | 55.00 | 1.75 | 1.55 | 1.75 | 0.00 | - | 1 | 5 | 41.08% |
| TER250117P00060000 | 2023-11-15 10:37AM EST | 60.00 | 2.10 | 1.70 | 2.10 | 0.00 | - | 1 | 11 | 37.72% |
| TER250117P00065000 | 2023-11-02 2:28PM EST | 65.00 | 2.65 | 2.45 | 2.90 | -1.25 | -32.05% | 5 | 212 | 36.39% |
| TER250117P00070000 | 2023-11-22 10:48AM EST | 70.00 | 3.62 | 3.40 | 3.80 | 0.00 | - | 1 | 44 | 34.71% |
| TER250117P00075000 | 2023-11-01 10:15AM EST | 75.00 | 7.70 | 4.60 | 5.00 | 0.00 | - | 18 | 59 | 33.43% |
| TER250117P00080000 | 2023-11-14 2:09PM EST | 80.00 | 7.10 | 6.00 | 6.40 | 0.00 | - | 2 | 41 | 32.03% |
| TER250117P00085000 | 2023-11-29 1:51PM EST | 85.00 | 7.70 | 7.50 | 8.10 | -0.40 | -4.94% | 1 | 319 | 30.77% |
| TER250117P00090000 | 2023-11-06 1:52PM EST | 90.00 | 12.70 | 9.60 | 10.20 | 0.00 | - | 13 | 83 | 29.80% |
| TER250117P00095000 | 2023-11-03 12:30PM EST | 95.00 | 14.90 | 11.90 | 12.30 | 0.00 | - | 46 | 134 | 28.03% |
| TER250117P00100000 | 2023-10-30 11:50AM EST | 100.00 | 21.70 | 14.50 | 14.90 | 0.00 | - | 2 | 38 | 26.70% |
| TER250117P00105000 | 2023-11-29 11:20AM EST | 105.00 | 17.30 | 17.40 | 18.30 | +1.10 | +6.79% | 1 | 490 | 26.59% |
| TER250117P00110000 | 2023-11-14 10:16AM EST | 110.00 | 23.26 | 20.50 | 21.30 | 0.00 | - | 20 | 231 | 24.52% |
| TER250117P00115000 | 2023-10-02 10:32AM EST | 115.00 | 20.90 | 32.30 | 33.50 | 0.00 | - | 44 | 308 | 47.06% |
| TER250117P00120000 | 2023-08-28 9:00AM EST | 120.00 | 22.70 | 27.00 | 27.80 | 0.00 | - | 1 | 46 | 16.39% |
| TER250117P00125000 | 2023-11-27 12:46PM EST | 125.00 | 33.40 | 32.10 | 33.50 | 0.00 | - | 1 | 51 | 22.28% |
| TER250117P00130000 | 2023-10-17 12:03PM EST | 130.00 | 34.80 | 38.90 | 39.90 | 0.00 | - | - | 0 | 30.24% |
| TER250117P00135000 | 2023-10-17 12:33PM EST | 135.00 | 39.40 | 43.30 | 45.20 | 0.00 | - | 1 | 0 | 33.44% |
| TER250117P00140000 | 2023-10-13 10:54AM EST | 140.00 | 43.60 | 50.90 | 52.90 | 0.00 | - | 1 | 0 | 44.53% |
| TER250117P00145000 | 2023-09-12 11:32AM EST | 145.00 | 46.40 | 45.40 | 46.40 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.