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 EDT30.0016.5822.5022.900.00-500.00%
TER191018C000320002019-07-18 12:32PM EDT32.0014.0520.7021.400.00-330.00%
TER191018C000340002019-07-24 10:53AM EDT34.0021.900.000.000.00-130.00%
TER191018C000350002019-07-18 12:28PM EDT35.0011.2917.8018.400.00-330.00%
TER191018C000360002019-06-20 3:39PM EDT36.0010.9410.3011.000.00--10.00%
TER191018C000370002019-07-22 12:02AM EDT37.009.190.000.000.00--80.00%
TER191018C000390002019-06-14 2:39PM EDT39.006.968.008.400.00-1150.00%
TER191018C000400002019-08-05 10:46AM EDT40.0012.280.000.000.00-2360.00%
TER191018C000410002019-08-21 11:18AM EDT41.0012.570.000.000.00-130.00%
TER191018C000420002019-08-05 10:04AM EDT42.0010.900.000.000.00-170.00%
TER191018C000430002019-07-30 9:30AM EDT43.0013.200.000.000.00-2120.00%
TER191018C000440002019-08-12 12:11PM EDT44.009.660.000.000.00-2760.00%
TER191018C000450002019-08-14 2:42PM EDT45.007.660.000.000.00-1980.00%
TER191018C000460002019-08-20 3:47PM EDT46.007.990.000.000.00-52480.00%
TER191018C000470002019-07-30 9:30AM EDT47.0010.130.000.000.00-2660.00%
TER191018C000480002019-08-21 2:32PM EDT48.006.500.000.000.00-41200.00%
TER191018C000490002019-08-19 12:28PM EDT49.005.650.000.000.00-3960.00%
TER191018C000500002019-08-21 3:37PM EDT50.004.900.000.000.00-92680.00%
TER191018C000550002019-08-21 10:40AM EDT55.002.000.000.000.00-63891.56%
TER191018C000600002019-08-21 3:56PM EDT60.000.600.000.000.00-1081,3936.25%
TER191018C000650002019-08-14 3:27PM EDT65.000.150.000.000.00-1812.50%
TER191018C000700002019-07-30 10:22AM EDT70.000.180.000.000.00--112.50%
TER191018C000750002019-07-31 3:14PM EDT75.000.050.000.000.00--225.00%
TER191018C000800002019-08-05 12:11AM EDT80.000.03-0.000.00--225.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER191018P000240002019-06-07 11:23AM EDT24.000.300.000.200.00-5597.66%
TER191018P000270002019-06-07 11:23AM EDT27.000.300.000.200.00--3084.38%
TER191018P000290002019-07-18 2:47PM EDT29.000.150.000.100.00-5069.14%
TER191018P000300002019-08-01 10:12AM EDT30.000.050.000.000.00-10325.00%
TER191018P000320002019-07-11 10:26AM EDT32.000.350.000.400.00-6073.83%
TER191018P000330002019-07-22 12:02AM EDT33.000.320.000.000.00--825.00%
TER191018P000350002019-08-12 11:31AM EDT35.000.140.000.000.00-51525.00%
TER191018P000360002019-06-07 11:08AM EDT36.001.510.500.650.00-7075.29%
TER191018P000370002019-08-13 2:46PM EDT37.000.150.000.000.00-52925.00%
TER191018P000380002019-07-25 10:58AM EDT38.000.150.000.000.00-12025.00%
TER191018P000390002019-08-06 2:50PM EDT39.000.350.000.000.00-1325.00%
TER191018P000400002019-08-12 11:31AM EDT40.000.310.000.000.00-52612.50%
TER191018P000410002019-07-24 1:19PM EDT41.000.200.000.000.00-57212.50%
TER191018P000420002019-08-16 11:14AM EDT42.000.350.000.000.00-332812.50%
TER191018P000430002019-06-07 11:23AM EDT43.003.581.852.050.00-1775.10%
TER191018P000440002019-07-29 9:30AM EDT44.000.500.000.000.00-102512.50%
TER191018P000450002019-08-19 12:23PM EDT45.000.500.000.000.00-340312.50%
TER191018P000460002019-08-21 2:33PM EDT46.000.540.000.000.00-19112.50%
TER191018P000470002019-08-12 10:40AM EDT47.001.200.000.000.00-1546.25%
TER191018P000480002019-08-08 2:58PM EDT48.001.400.000.000.00-3503656.25%
TER191018P000490002019-08-19 12:17PM EDT49.001.190.000.000.00-1266.25%
TER191018P000500002019-08-19 2:46PM EDT50.001.520.000.000.00-40623.13%
TER191018P000550002019-08-21 10:28AM EDT55.003.600.000.000.00-441520.00%
TER191018P000600002019-08-05 1:59PM EDT60.008.950.000.000.00-1860.00%