TER - Teradyne, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER230616C00075000 | 2023-05-11 12:28PM EDT | 75.00 | 16.55 | 25.50 | 28.90 | 0.00 | - | 2 | 2 | 118.56% |
| TER230616C00080000 | 2023-05-30 2:17PM EDT | 80.00 | 22.50 | 22.40 | 23.80 | +3.34 | +17.43% | 1 | 2 | 74.71% |
| TER230616C00085000 | 2023-05-25 9:32AM EDT | 85.00 | 12.30 | 17.50 | 18.90 | 0.00 | - | 1 | 54 | 63.23% |
| TER230616C00090000 | 2023-05-26 2:55PM EDT | 90.00 | 14.85 | 12.70 | 14.00 | 0.00 | - | 8 | 150 | 51.95% |
| TER230616C00095000 | 2023-05-30 3:40PM EDT | 95.00 | 8.80 | 8.50 | 9.50 | -1.80 | -16.98% | 7 | 914 | 54.79% |
| TER230616C00100000 | 2023-05-30 2:32PM EDT | 100.00 | 5.20 | 4.90 | 5.30 | -0.95 | -15.45% | 24 | 2,298 | 43.38% |
| TER230616C00105000 | 2023-05-30 2:50PM EDT | 105.00 | 2.60 | 2.45 | 2.60 | -0.50 | -16.13% | 214 | 1,370 | 40.58% |
| TER230616C00110000 | 2023-05-30 3:31PM EDT | 110.00 | 1.20 | 1.00 | 1.20 | -0.32 | -21.05% | 66 | 288 | 41.26% |
| TER230616C00115000 | 2023-05-30 3:20PM EDT | 115.00 | 0.50 | 0.40 | 0.55 | -0.25 | -33.33% | 114 | 371 | 43.07% |
| TER230616C00120000 | 2023-05-30 3:27PM EDT | 120.00 | 0.25 | 0.10 | 0.30 | -0.13 | -34.21% | 31 | 1,196 | 46.78% |
| TER230616C00125000 | 2023-05-30 12:22PM EDT | 125.00 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 2 | 77 | 51.76% |
| TER230616C00130000 | 2023-05-09 2:25PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 39 | 51.17% |
| TER230616C00135000 | 2023-05-09 1:13PM EDT | 135.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 122.19% |
| TER230616C00140000 | 2023-05-09 1:13PM EDT | 140.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 132.18% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER230616P00050000 | 2022-12-28 3:52PM EDT | 50.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | - | 10 | 183.01% |
| TER230616P00060000 | 2023-02-08 2:33PM EDT | 60.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | - | 10 | 148.14% |
| TER230616P00065000 | 2023-05-12 12:20PM EDT | 65.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 195.41% |
| TER230616P00070000 | 2023-05-18 11:46AM EDT | 70.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 40 | 94.53% |
| TER230616P00075000 | 2023-05-16 10:21AM EDT | 75.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 21 | 73.63% |
| TER230616P00080000 | 2023-05-30 1:33PM EDT | 80.00 | 0.40 | 0.05 | 0.25 | +0.15 | +60.00% | 2 | 102 | 62.31% |
| TER230616P00085000 | 2023-05-26 3:24PM EDT | 85.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 9 | 191 | 105.35% |
| TER230616P00090000 | 2023-05-30 9:43AM EDT | 90.00 | 0.30 | 0.20 | 0.45 | -0.09 | -23.08% | 7 | 225 | 47.27% |
| TER230616P00095000 | 2023-05-30 3:40PM EDT | 95.00 | 0.75 | 0.60 | 0.90 | -0.10 | -11.76% | 11 | 128 | 40.92% |
| TER230616P00100000 | 2023-05-30 11:58AM EDT | 100.00 | 2.00 | 1.90 | 2.15 | +0.04 | +2.04% | 2 | 683 | 38.23% |
| TER230616P00105000 | 2023-05-26 1:58PM EDT | 105.00 | 4.60 | 4.30 | 4.60 | +0.40 | +9.52% | 1 | 82 | 37.33% |
| TER230616P00110000 | 2023-04-19 9:49AM EDT | 110.00 | 12.95 | 12.70 | 13.40 | 0.00 | - | 3 | 1 | 97.88% |
| TER230616P00120000 | 2022-11-23 11:35AM EDT | 120.00 | 26.70 | 33.30 | 34.50 | 0.00 | - | - | 6 | 257.10% |
| TER230616P00135000 | 2022-12-12 10:30AM EDT | 135.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.