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 EDT28.005.0717.8018.500.00-1010120.90%
TER190719C000300002019-06-07 11:23AM EDT30.0019.1515.7016.600.00-55106.64%
TER190719C000310002019-06-17 3:34PM EDT31.0013.3014.9015.500.00-44103.71%
TER190719C000320002019-06-17 3:34PM EDT32.0012.3013.7014.600.00-121592.97%
TER190719C000330002019-06-10 12:11AM EDT33.005.8512.7013.600.00-1186.52%
TER190719C000340002019-05-20 12:04PM EDT34.0011.0011.7012.200.00-1060.16%
TER190719C000350002019-06-11 9:42AM EDT35.0012.6010.9011.700.00-52783.01%
TER190719C000360002019-05-30 9:32AM EDT36.007.109.7010.600.00-12467.77%
TER190719C000370002019-06-17 12:01PM EDT37.007.309.109.500.00-81969.82%
TER190719C000380002019-05-30 9:37AM EDT38.005.547.808.600.00-44458.40%
TER190719C000390002019-06-21 3:36PM EDT39.007.207.107.50-0.10-1.37%737156.84%
TER190719C000400002019-06-21 10:54AM EDT40.006.106.106.60+0.10+1.67%15952.44%
TER190719C000410002019-06-25 3:59PM EDT41.004.765.305.600.00-1314054.20%
TER190719C000420002019-06-25 11:13AM EDT42.004.814.404.700.00-111449.81%
TER190719C000430002019-06-10 9:42AM EDT43.004.203.603.800.00-545744.82%
TER190719C000440002019-06-25 9:32AM EDT44.003.072.853.000.00-223741.50%
TER190719C000450002019-06-25 1:45PM EDT45.002.252.152.300.00-824239.16%
TER190719C000460002019-06-25 2:47PM EDT46.001.401.551.700.00-424837.35%
TER190719C000470002019-06-21 3:56PM EDT47.001.151.101.25-0.15-11.54%6823736.82%
TER190719C000480002019-06-25 3:59PM EDT48.000.590.700.900.00-3099536.62%
TER190719C000490002019-06-21 3:58PM EDT49.000.510.500.60-0.04-7.27%329335.65%
TER190719C000500002019-06-20 12:04PM EDT50.000.310.300.400.00-15,11735.35%
TER190719C000550002019-06-11 2:03PM EDT55.000.160.000.150.00-32445.31%
TER190719C000600002019-06-07 11:23AM EDT60.000.150.000.100.00--150.78%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER190719P000210002019-06-10 12:11AM EDT21.000.200.000.050.00-1247125.78%
TER190719P000220002019-06-10 12:11AM EDT22.000.200.000.050.00-44118.75%
TER190719P000240002019-05-31 12:31PM EDT24.000.030.000.050.00-213106.25%
TER190719P000250002019-05-31 12:08PM EDT25.000.020.000.050.00-23799.22%
TER190719P000280002019-06-07 11:23AM EDT28.000.150.000.050.00-4682.81%
TER190719P000290002019-06-07 11:23AM EDT29.000.410.050.050.00-1584.77%
TER190719P000300002019-05-31 10:31AM EDT30.000.090.050.100.00-105684.38%
TER190719P000310002019-06-10 12:11AM EDT31.003.010.200.100.00-32389.06%
TER190719P000320002019-06-14 1:49PM EDT32.000.050.000.100.00-73168.75%
TER190719P000330002019-06-07 11:23AM EDT33.000.130.050.150.00-81171.29%
TER190719P000340002019-06-07 11:23AM EDT34.000.350.050.200.00-103468.56%
TER190719P000350002019-06-07 11:23AM EDT35.000.210.000.200.00-109560.35%
TER190719P000360002019-06-07 11:23AM EDT36.000.150.000.250.00-36157.62%
TER190719P000370002019-06-13 10:53AM EDT37.000.210.000.300.00-11154.30%
TER190719P000380002019-05-28 9:30AM EDT38.000.750.000.350.00-51750.59%
TER190719P000390002019-06-10 9:48AM EDT39.000.300.100.200.00-102146.48%
TER190719P000400002019-06-25 12:10PM EDT40.000.150.150.250.00-51,42043.46%
TER190719P000410002019-06-25 3:44PM EDT41.000.250.200.300.00-1544139.75%
TER190719P000420002019-06-21 9:30AM EDT42.000.450.300.400.00-135337.26%
TER190719P000430002019-06-25 3:44PM EDT43.000.550.450.650.00-61,03437.94%
TER190719P000440002019-06-25 2:45PM EDT44.000.750.700.800.00-1812834.08%
TER190719P000450002019-06-21 9:30AM EDT45.001.051.001.10-0.05-4.55%128932.35%
TER190719P000460002019-06-25 12:55PM EDT46.001.401.401.550.00-216131.79%
TER190719P000470002019-06-20 1:20PM EDT47.002.101.952.050.00-2022630.03%
TER190719P000480002019-06-07 11:23AM EDT48.005.702.602.700.00-101429.15%
TER190719P000490002019-06-25 12:03PM EDT49.003.203.203.500.00-202029.74%
TER190719P000500002019-06-10 12:11AM EDT50.009.504.004.300.00-2227.83%
TER190719P000550002019-06-07 11:23AM EDT55.007.708.709.100.00-340.00%