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
62,985.57 -1,410.39 (-2.19%) 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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER260116C00045000 | 2024-01-26 3:11PM EDT | 45.00 | 65.00 | 57.50 | 62.50 | 0.00 | - | 1 | 1 | 0.00% |
| TER260116C00050000 | 2024-02-22 10:47AM EDT | 50.00 | 56.15 | 63.00 | 68.00 | 0.00 | - | 1 | 4 | 57.84% |
| 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 | 53.00 | 58.00 | 0.00 | - | - | 1 | 51.39% |
| TER260116C00070000 | 2023-10-18 1:51PM EDT | 70.00 | 37.88 | 32.80 | 36.90 | 0.00 | - | - | 2 | 0.00% |
| TER260116C00075000 | 2024-04-19 9:49AM EDT | 75.00 | 37.10 | 47.90 | 49.60 | 0.00 | - | 3 | 3 | 50.74% |
| 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 | 38.18% |
| TER260116C00090000 | 2024-02-01 11:43AM EDT | 90.00 | 23.40 | 29.60 | 32.20 | 0.00 | - | 1 | 6 | 33.22% |
| TER260116C00095000 | 2024-04-26 10:12AM EDT | 95.00 | 35.00 | 35.20 | 37.30 | +5.00 | +16.67% | 22 | 163 | 49.61% |
| TER260116C00100000 | 2024-04-23 1:13PM EDT | 100.00 | 22.40 | 30.50 | 33.30 | 0.00 | - | 2 | 32 | 46.41% |
| TER260116C00105000 | 2024-04-24 12:02PM EDT | 105.00 | 20.20 | 29.50 | 31.70 | 0.00 | - | 1 | 13 | 47.60% |
| TER260116C00110000 | 2024-04-26 3:23PM EDT | 110.00 | 27.71 | 25.00 | 29.80 | +4.21 | +17.91% | 1 | 81 | 47.91% |
| TER260116C00115000 | 2024-04-26 3:43PM EDT | 115.00 | 25.31 | 22.70 | 26.20 | +8.91 | +54.33% | 2 | 131 | 44.99% |
| TER260116C00120000 | 2024-04-10 12:27PM EDT | 120.00 | 19.20 | 20.50 | 23.90 | 0.00 | - | 3 | 55 | 44.18% |
| TER260116C00125000 | 2024-04-12 9:39AM EDT | 125.00 | 18.00 | 18.40 | 21.00 | 0.00 | - | 1 | 10 | 42.16% |
| TER260116C00130000 | 2024-03-27 1:08PM EDT | 130.00 | 17.18 | 18.50 | 19.10 | 0.00 | - | 2 | 6 | 41.63% |
| TER260116C00135000 | 2024-03-14 12:24PM EDT | 135.00 | 12.50 | 12.10 | 14.50 | 0.00 | - | 1 | 1 | 36.37% |
| TER260116C00140000 | 2024-01-29 2:43PM EDT | 140.00 | 11.95 | 8.60 | 9.20 | 0.00 | - | 12 | 60 | 29.50% |
| TER260116C00145000 | 2024-01-22 3:50PM EDT | 145.00 | 12.02 | 7.80 | 8.40 | 0.00 | - | - | 4 | 30.06% |
| TER260116C00150000 | 2024-04-01 9:40AM EDT | 150.00 | 12.50 | 12.30 | 12.90 | 0.00 | - | 5 | 11 | 39.91% |
| TER260116C00155000 | 2024-04-24 12:33PM EDT | 155.00 | 6.33 | 11.10 | 11.80 | 0.00 | - | 10 | 11 | 39.80% |
| TER260116C00160000 | 2024-03-01 11:25AM EDT | 160.00 | 6.51 | 8.00 | 10.50 | 0.00 | - | 2 | 3 | 39.17% |
| TER260116C00165000 | 2024-04-02 12:55PM EDT | 165.00 | 10.50 | 7.00 | 9.60 | 0.00 | - | 1 | 85 | 39.10% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER260116P00045000 | 2024-03-12 3:50PM EDT | 45.00 | 1.05 | 0.25 | 2.35 | 0.00 | - | 12 | 72 | 55.25% |
| TER260116P00050000 | 2024-04-16 11:23AM EDT | 50.00 | 1.50 | 0.00 | 2.45 | 0.00 | - | 3 | 129 | 50.38% |
| TER260116P00055000 | 2024-03-25 3:15PM EDT | 55.00 | 1.72 | 0.30 | 2.40 | 0.00 | - | 5 | 21 | 45.14% |
| TER260116P00060000 | 2024-04-08 11:40AM EDT | 60.00 | 2.75 | 1.75 | 2.20 | 0.00 | - | 4 | 110 | 39.65% |
| TER260116P00065000 | 2024-02-05 11:35AM EDT | 65.00 | 4.30 | 1.85 | 3.20 | 0.00 | - | - | 21 | 39.95% |
| TER260116P00070000 | 2024-03-21 9:59AM EDT | 70.00 | 3.95 | 5.80 | 6.20 | 0.00 | - | 25 | 29 | 45.94% |
| TER260116P00075000 | 2024-04-24 12:22PM EDT | 75.00 | 6.10 | 4.00 | 4.40 | 0.00 | - | 1 | 5 | 35.95% |
| TER260116P00080000 | 2024-03-21 1:54PM EDT | 80.00 | 5.90 | 8.80 | 9.40 | 0.00 | - | 6 | 24 | 45.28% |
| TER260116P00085000 | 2024-04-26 10:48AM EDT | 85.00 | 6.80 | 6.10 | 6.80 | -2.30 | -25.27% | 3 | 36 | 34.42% |
| TER260116P00090000 | 2024-04-26 12:25PM EDT | 90.00 | 8.00 | 6.60 | 8.10 | -1.50 | -15.79% | 1 | 45 | 33.32% |
| TER260116P00095000 | 2024-04-24 9:53AM EDT | 95.00 | 12.50 | 9.10 | 9.60 | 0.00 | - | 1 | 6 | 32.33% |
| TER260116P00100000 | 2024-04-26 3:40PM EDT | 100.00 | 11.10 | 10.80 | 11.60 | -1.76 | -13.69% | 3 | 30 | 31.98% |
| TER260116P00105000 | 2024-04-25 11:17AM EDT | 105.00 | 15.60 | 12.80 | 13.80 | 0.00 | - | 1 | 10 | 31.60% |
| TER260116P00110000 | 2024-04-25 10:23AM EDT | 110.00 | 17.55 | 14.90 | 15.70 | 0.00 | - | 12 | 30 | 30.34% |
| TER260116P00115000 | 2024-04-25 3:02PM EDT | 115.00 | 19.90 | 15.40 | 18.00 | 0.00 | - | 1 | 14 | 29.45% |
| TER260116P00120000 | 2024-01-12 11:34AM EDT | 120.00 | 24.50 | 25.40 | 26.00 | 0.00 | - | - | 5 | 37.81% |
| TER260116P00125000 | 2024-02-29 11:31AM EDT | 125.00 | 28.50 | 23.40 | 26.40 | 0.00 | - | - | 50 | 33.03% |
© 2024 Yahoo. All rights reserved.