TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER191018C000300002019-07-15 10:45AM EDT30.0016.580.000.000.00-500.00%
TER191018C000320002019-07-18 12:32PM EDT32.0014.050.000.000.00-300.00%
TER191018C000340002019-07-12 11:52AM EDT34.0012.400.000.000.00-100.00%
TER191018C000350002019-07-18 12:28PM EDT35.0011.290.000.000.00-300.00%
TER191018C000360002019-06-20 3:39PM EDT36.0010.9410.3011.000.00--153.76%
TER191018C000370002019-07-22 12:02AM EDT37.009.190.000.000.00--00.00%
TER191018C000390002019-06-14 2:39PM EDT39.006.968.008.400.00-11547.90%
TER191018C000400002019-07-18 10:11AM EDT40.006.930.000.000.00-200.00%
TER191018C000410002019-06-07 11:23AM EDT41.006.506.907.200.00-4450.02%
TER191018C000420002019-06-28 12:18PM EDT42.005.200.000.000.00-100.00%
TER191018C000430002019-07-18 2:24PM EDT43.005.100.000.000.00-200.00%
TER191018C000440002019-07-18 3:49PM EDT44.004.700.000.000.00-400.00%
TER191018C000450002019-07-18 3:50PM EDT45.004.100.000.000.00-1000.00%
TER191018C000460002019-07-19 11:12AM EDT46.003.600.000.000.00-5500.10%
TER191018C000470002019-07-19 1:51PM EDT47.003.030.000.000.00-3401.56%
TER191018C000480002019-07-18 2:44PM EDT48.002.510.000.000.00-703.13%
TER191018C000490002019-07-18 3:58PM EDT49.002.200.000.000.00-503.13%
TER191018C000500002019-07-19 9:32AM EDT50.001.750.000.000.00-103.13%
TER191018C000550002019-07-18 3:34PM EDT55.000.600.000.000.00-206.25%
TER191018C000600002019-06-20 3:39PM EDT60.000.430.150.250.00-1935.30%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER191018P000240002019-06-07 11:23AM EDT24.000.300.000.200.00-5566.80%
TER191018P000270002019-06-07 11:23AM EDT27.000.300.000.200.00--3055.96%
TER191018P000290002019-07-18 2:47PM EDT29.000.150.000.000.00-5025.00%
TER191018P000300002019-06-07 11:23AM EDT30.000.350.050.300.00-151351.17%
TER191018P000320002019-07-11 10:26AM EDT32.000.350.000.000.00-6012.50%
TER191018P000330002019-07-22 12:02AM EDT33.000.320.000.000.00--012.50%
TER191018P000350002019-07-19 9:56AM EDT35.000.400.000.000.00-4012.50%
TER191018P000360002019-06-07 11:08AM EDT36.001.510.500.650.00-7045.70%
TER191018P000370002019-07-16 10:38AM EDT37.000.650.000.000.00-2012.50%
TER191018P000380002019-07-16 9:57AM EDT38.000.880.000.000.00-1012.50%
TER191018P000390002019-06-24 12:41PM EDT39.001.200.000.000.00-106.25%
TER191018P000400002019-07-16 3:35PM EDT40.001.300.000.000.00-506.25%
TER191018P000410002019-07-05 9:38AM EDT41.001.260.000.000.00-106.25%
TER191018P000420002019-06-21 1:31PM EDT42.002.011.451.800.00-1571839.58%
TER191018P000430002019-06-07 11:23AM EDT43.003.581.852.050.00-1737.99%
TER191018P000440002019-07-09 12:55PM EDT44.002.400.000.000.00-103.13%
TER191018P000450002019-07-19 10:18AM EDT45.002.600.000.000.00-401.56%
TER191018P000460002019-07-19 10:17AM EDT46.003.100.000.000.00-6100.00%
TER191018P000470002019-07-19 10:18AM EDT47.003.600.000.000.00-4100.00%
TER191018P000480002019-07-12 9:41AM EDT48.004.600.000.000.00-500.00%
TER191018P000490002019-07-01 1:52PM EDT49.003.800.000.000.00-1000.00%
TER191018P000500002019-06-20 3:05PM EDT50.006.065.405.700.00-101234.91%
TER191018P000600002019-07-11 3:42PM EDT60.0014.940.000.000.00--00.00%