Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
55,030.96 -1,537.86 (-2.72%) CMC Crypto 200
1,398.98 -42.79 (-2.97%)
Teradyne, Inc. (TER)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EST. Market open.
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER211217C00080000 | 2021-10-18 1:36AM EST | 80.00 | 34.50 | 69.00 | 72.50 | 0.00 | - | - | - | 158.79% |
| TER211217C00085000 | 2021-11-05 9:58AM EST | 85.00 | 59.42 | 63.80 | 67.40 | 0.00 | - | 6 | 0 | 132.23% |
| TER211217C00095000 | 2021-10-27 9:38AM EST | 95.00 | 25.80 | 49.00 | 52.80 | 0.00 | - | 10 | 0 | 0.00% |
| TER211217C00100000 | 2021-10-25 2:52PM EST | 100.00 | 18.60 | 44.50 | 47.80 | 0.00 | - | - | 1 | 0.00% |
| TER211217C00105000 | 2021-10-28 12:19PM EST | 105.00 | 33.15 | 39.50 | 43.30 | 0.00 | - | 3 | 0 | 0.00% |
| TER211217C00110000 | 2021-11-24 9:50AM EST | 110.00 | 36.50 | 39.50 | 42.30 | 0.00 | - | 1 | 6 | 92.68% |
| TER211217C00115000 | 2021-11-23 9:39AM EST | 115.00 | 33.58 | 34.40 | 36.00 | 0.00 | - | 5 | 83 | 85.01% |
| TER211217C00120000 | 2021-12-03 9:43AM EST | 120.00 | 31.20 | 29.50 | 31.50 | +0.20 | +0.65% | 3 | 52 | 51.86% |
| TER211217C00125000 | 2021-12-03 9:52AM EST | 125.00 | 29.35 | 24.90 | 27.00 | +1.96 | +7.16% | 4 | 103 | 61.82% |
| TER211217C00130000 | 2021-11-29 2:28PM EST | 130.00 | 22.58 | 20.10 | 21.60 | 0.00 | - | 1 | 90 | 63.92% |
| TER211217C00135000 | 2021-11-30 12:37PM EST | 135.00 | 18.26 | 15.60 | 16.70 | 0.00 | - | 1 | 86 | 53.30% |
| TER211217C00140000 | 2021-12-02 9:30AM EST | 140.00 | 10.00 | 11.40 | 12.20 | 0.00 | - | 2 | 180 | 46.75% |
| TER211217C00145000 | 2021-12-03 11:42AM EST | 145.00 | 8.72 | 7.80 | 8.40 | +0.52 | +6.34% | 1 | 112 | 43.97% |
| TER211217C00150000 | 2021-12-03 11:55AM EST | 150.00 | 5.34 | 5.00 | 5.30 | +0.24 | +4.71% | 34 | 146 | 41.88% |
| TER211217C00155000 | 2021-12-03 12:00PM EST | 155.00 | 3.00 | 2.85 | 3.20 | -0.55 | -15.49% | 12 | 1,164 | 41.87% |
| TER211217C00160000 | 2021-12-03 10:27AM EST | 160.00 | 2.25 | 1.65 | 1.95 | +0.29 | +14.80% | 47 | 251 | 43.46% |
| TER211217C00165000 | 2021-12-03 11:45AM EST | 165.00 | 1.00 | 0.90 | 1.10 | +0.05 | +5.26% | 15 | 115 | 44.14% |
| TER211217C00170000 | 2021-12-03 10:11AM EST | 170.00 | 0.75 | 0.50 | 0.75 | +0.15 | +25.00% | 1 | 194 | 47.58% |
| TER211217C00175000 | 2021-12-01 2:35PM EST | 175.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 6 | 209 | 49.07% |
| TER211217C00180000 | 2021-12-02 1:47PM EST | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 14 | 10 | 53.86% |
| TER211217C00185000 | 2021-11-30 9:48AM EST | 185.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 12 | 312 | 59.38% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER211217P00080000 | 2021-10-18 1:36AM EST | 80.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 6 | 162.30% |
| TER211217P00090000 | 2021-10-25 1:00PM EST | 90.00 | 0.45 | 0.00 | 3.00 | 0.00 | - | 1 | 10 | 179.64% |
| TER211217P00095000 | 2021-11-29 2:28PM EST | 95.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 1 | 14 | 160.50% |
| TER211217P00100000 | 2021-11-29 2:28PM EST | 100.00 | 0.19 | 0.00 | 0.80 | 0.00 | - | 1 | 16 | 112.11% |
| TER211217P00105000 | 2021-11-04 2:59PM EST | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 99.41% |
| TER211217P00110000 | 2021-11-22 2:03PM EST | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 49 | 88.38% |
| TER211217P00115000 | 2021-12-02 2:51PM EST | 115.00 | 0.41 | 0.05 | 0.70 | 0.00 | - | 5 | 48 | 77.73% |
| TER211217P00120000 | 2021-12-02 2:51PM EST | 120.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 5 | 54 | 68.26% |
| TER211217P00125000 | 2021-12-02 12:03PM EST | 125.00 | 0.71 | 0.40 | 0.60 | 0.00 | - | 1 | 140 | 61.04% |
| TER211217P00130000 | 2021-12-03 10:09AM EST | 130.00 | 0.60 | 0.60 | 0.80 | 0.00 | - | 50 | 566 | 55.08% |
| TER211217P00135000 | 2021-12-03 11:29AM EST | 135.00 | 0.95 | 1.05 | 1.25 | -0.17 | -15.18% | 1 | 957 | 51.42% |
| TER211217P00140000 | 2021-12-02 9:52AM EST | 140.00 | 1.70 | 1.80 | 2.35 | 0.00 | - | 21 | 492 | 50.05% |
| TER211217P00145000 | 2021-12-03 10:10AM EST | 145.00 | 2.45 | 3.00 | 3.30 | -0.95 | -27.94% | 10 | 179 | 46.88% |
| TER211217P00150000 | 2021-12-03 11:40AM EST | 150.00 | 4.60 | 4.90 | 5.40 | -0.40 | -8.00% | 67 | 110 | 46.18% |
| TER211217P00155000 | 2021-12-02 1:28PM EST | 155.00 | 6.40 | 8.00 | 8.40 | -2.30 | -26.44% | 4 | 1,017 | 47.19% |
| TER211217P00160000 | 2021-12-02 2:52PM EST | 160.00 | 12.20 | 11.40 | 12.10 | 0.00 | - | 14 | 32 | 49.12% |
| TER211217P00185000 | 2021-11-19 12:43PM EST | 185.00 | 32.50 | 33.10 | 36.10 | 0.00 | - | 1 | 1 | 83.69% |
© 2021 Yahoo. All rights reserved.
