TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER190621C000360002019-06-07 11:23AM EDT36.009.698.7010.200.00--1250.78%
TER190621C000400002019-06-11 1:38PM EDT40.005.155.606.100.00-1277148.44%
TER190621C000410002019-06-07 11:36AM EDT41.004.454.605.100.00-625128.13%
TER190621C000420002019-06-17 2:49PM EDT42.002.673.504.100.00-16149107.81%
TER190621C000430002019-06-18 1:06PM EDT43.002.382.603.200.00-23453.91%
TER190621C000440002019-06-20 11:38AM EDT44.001.851.852.00+0.26+16.35%2226454.10%
TER190621C000450002019-06-20 11:33AM EDT45.000.910.901.05+0.06+7.06%1097837.89%
TER190621C000460002019-06-20 11:19AM EDT46.000.250.200.35-0.25-50.00%17230.66%
TER190621C000470002019-06-18 11:00AM EDT47.000.210.000.100.00-270933.79%
TER190621C000480002019-06-14 12:52PM EDT48.000.050.000.350.00-56261.33%
TER190621C000490002019-06-17 2:00PM EDT49.000.010.000.300.00-18375.00%
TER190621C000500002019-06-13 10:51AM EDT50.000.050.000.050.00-123761.72%
TER190621C000550002019-06-04 10:19AM EDT55.000.010.000.050.00-554114.84%
TER190621C000600002019-06-07 11:08AM EDT60.000.100.000.100.00--12176.56%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER190621P000350002019-06-07 11:23AM EDT35.000.110.050.300.00-33233.59%
TER190621P000370002019-05-30 11:02AM EDT37.000.140.050.300.00-112193.75%
TER190621P000380002019-06-05 1:01PM EDT38.000.100.000.500.00-1022190.63%
TER190621P000390002019-06-17 9:35AM EDT39.000.090.000.150.00-238128.91%
TER190621P000400002019-06-10 12:05PM EDT40.000.140.000.100.00-2195103.91%
TER190621P000410002019-06-07 1:37PM EDT41.000.150.000.150.00-1015595.70%
TER190621P000420002019-06-14 9:39AM EDT42.000.300.000.050.00-117364.06%
TER190621P000430002019-06-19 10:14AM EDT43.000.050.000.300.00-241475.00%
TER190621P000440002019-06-17 3:42PM EDT44.000.600.000.100.00-6614748.44%
TER190621P000450002019-06-20 9:59AM EDT45.000.100.050.15-0.20-66.67%131,31633.99%
TER190621P000460002019-06-20 11:44AM EDT46.000.450.350.50-0.50-52.63%1115731.45%
TER190621P000470002019-06-17 2:15PM EDT47.002.611.101.250.00-28434.96%
TER190621P000480002019-06-18 2:15PM EDT48.002.352.002.150.00-39131.25%
TER190621P000490002019-06-07 11:23AM EDT49.003.002.903.400.00-22189.26%
TER190621P000500002019-06-07 11:23AM EDT50.004.573.904.400.00-3353.13%
TER190621P000550002019-06-07 11:23AM EDT55.007.507.5010.300.00--2287.11%