TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER190719C000280002019-06-10 12:11AM EDT28.005.0717.8018.500.00-1010118.36%
TER190719C000300002019-06-07 11:23AM EDT30.0019.1515.7016.600.00-55112.31%
TER190719C000310002019-06-17 3:34PM EDT31.0013.3014.9015.500.00-4497.95%
TER190719C000320002019-06-17 3:34PM EDT32.0012.3013.7014.600.00-121598.54%
TER190719C000330002019-06-10 12:11AM EDT33.005.8512.7013.600.00-1191.89%
TER190719C000340002019-05-20 12:04PM EDT34.0011.0011.7012.200.00-100.00%
TER190719C000350002019-06-11 9:30AM EDT35.0012.6010.9011.700.00-52755.47%
TER190719C000360002019-06-07 11:23AM EDT36.007.109.7010.600.00-12472.85%
TER190719C000370002019-06-17 12:01PM EDT37.007.309.109.500.00-81961.33%
TER190719C000380002019-05-30 9:37AM EDT38.005.547.808.600.00-44460.55%
TER190719C000390002019-06-21 3:36PM EDT39.007.207.107.50-0.10-1.37%737149.90%
TER190719C000400002019-06-21 10:54AM EDT40.006.106.106.60+0.10+1.67%15948.58%
TER190719C000410002019-06-18 12:30PM EDT41.004.905.305.600.00-1314042.58%
TER190719C000420002019-06-21 12:46PM EDT42.004.594.404.70+0.29+6.74%111439.89%
TER190719C000430002019-06-10 9:42AM EDT43.004.203.603.800.00-545736.33%
TER190719C000440002019-06-21 1:24PM EDT44.003.002.853.00+0.23+8.30%223734.38%
TER190719C000450002019-06-21 3:17PM EDT45.002.272.152.30+0.14+6.57%824233.15%
TER190719C000460002019-06-21 3:21PM EDT46.001.691.551.70-0.01-0.59%424832.23%
TER190719C000470002019-06-21 3:56PM EDT47.001.151.101.25-0.15-11.54%6823732.37%
TER190719C000480002019-06-21 3:57PM EDT48.000.810.700.90+0.01+1.25%3099532.62%
TER190719C000490002019-06-21 3:58PM EDT49.000.510.500.60-0.04-7.27%329332.03%
TER190719C000500002019-06-20 12:04PM EDT50.000.310.300.400.00-15,11732.03%
TER190719C000550002019-06-11 2:03PM EDT55.000.160.000.150.00-32442.19%
TER190719C000600002019-06-07 11:23AM EDT60.000.150.000.100.00--153.52%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER190719P000210002019-06-10 12:11AM EDT21.000.200.000.050.00-1247121.88%
TER190719P000220002019-06-10 12:11AM EDT22.000.200.000.050.00-44114.84%
TER190719P000240002019-05-31 12:31PM EDT24.000.030.000.050.00-213102.34%
TER190719P000250002019-05-31 12:08PM EDT25.000.020.000.050.00-23796.88%
TER190719P000280002019-06-07 11:23AM EDT28.000.150.000.050.00-4680.47%
TER190719P000290002019-06-07 11:23AM EDT29.000.410.050.050.00-1582.81%
TER190719P000300002019-06-07 11:23AM EDT30.000.090.050.100.00-105682.42%
TER190719P000310002019-06-10 12:11AM EDT31.003.010.200.100.00-32386.72%
TER190719P000320002019-06-14 1:49PM EDT32.000.050.000.100.00-73167.19%
TER190719P000330002019-06-07 11:23AM EDT33.000.130.050.150.00-81169.73%
TER190719P000340002019-06-07 11:23AM EDT34.000.350.050.200.00-103467.19%
TER190719P000350002019-06-07 11:23AM EDT35.000.210.000.200.00-109559.18%
TER190719P000360002019-06-07 11:23AM EDT36.000.150.000.250.00-36156.64%
TER190719P000370002019-06-13 10:53AM EDT37.000.210.000.300.00-11153.52%
TER190719P000380002019-06-07 11:23AM EDT38.000.750.000.350.00-51750.00%
TER190719P000390002019-06-10 9:48AM EDT39.000.300.100.200.00-102146.19%
TER190719P000400002019-06-21 2:38PM EDT40.000.200.150.250.00-51,42043.31%
TER190719P000410002019-06-21 1:31PM EDT41.000.270.200.30-0.52-65.82%1544139.84%
TER190719P000420002019-06-21 9:30AM EDT42.000.450.300.40+0.05+12.50%135337.60%
TER190719P000430002019-06-20 10:44AM EDT43.000.570.450.650.00-61,03438.53%
TER190719P000440002019-06-17 3:16PM EDT44.001.500.700.800.00-1812835.11%
TER190719P000450002019-06-21 9:30AM EDT45.001.051.001.10-0.05-4.55%128933.84%
TER190719P000460002019-06-17 2:15PM EDT46.002.521.401.550.00-216133.89%
TER190719P000470002019-06-20 1:20PM EDT47.002.101.952.050.00-2022632.98%
TER190719P000480002019-06-07 11:23AM EDT48.005.702.602.700.00-101433.25%
TER190719P000490002019-06-20 1:20PM EDT49.003.503.203.500.00-202035.21%
TER190719P000500002019-06-10 12:11AM EDT50.009.504.004.300.00-2235.74%
TER190719P000550002019-06-07 11:23AM EDT55.007.708.709.100.00-3451.07%