TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER210115C000200002019-07-30 10:33AM EDT20.0037.2830.9035.500.00-150.00%
TER210115C000250002019-07-23 10:26AM EDT25.0022.9126.9031.500.00-1410.00%
TER210115C000280002019-07-24 1:57PM EDT28.0030.7025.7026.900.00-1960.00%
TER210115C000300002019-09-24 3:26PM EDT30.0029.5030.6032.700.00-1759.64%
TER210115C000320002019-07-26 12:06PM EDT32.0026.5022.5023.000.00-2170.00%
TER210115C000350002019-08-19 2:57PM EDT35.0020.6024.3026.000.00-23530.88%
TER210115C000370002019-06-07 11:23AM EDT37.0015.3013.4013.700.00-1210.00%
TER210115C000400002019-10-04 10:16AM EDT40.0024.1222.8024.200.00-12049.87%
TER210115C000420002019-10-01 3:42PM EDT42.0019.8021.1022.500.00-2347.71%
TER210115C000450002019-10-01 1:26PM EDT45.0017.0719.0020.700.00-12948.29%
TER210115C000470002019-08-29 12:06PM EDT47.0012.1115.4016.100.00-12430.92%
TER210115C000500002019-10-08 3:03PM EDT50.0016.4015.5017.100.00-27744.95%
TER210115C000550002019-10-09 2:06PM EDT55.0013.9212.5014.100.00-108043.18%
TER210115C000600002019-10-09 1:59PM EDT60.0010.5010.0011.400.00-1011841.42%
TER210115C000650002019-09-12 12:53PM EDT65.008.087.2010.000.00-27143.32%
TER210115C000700002019-10-14 9:48AM EDT70.007.236.007.30+0.23+3.29%1639.29%
TER210115C000750002019-10-07 3:50PM EDT75.005.204.605.800.00-267438.64%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER210115P000180002019-06-07 11:23AM EDT18.000.500.150.450.00-101659.96%
TER210115P000250002019-06-07 11:23AM EDT25.001.040.901.050.00-101157.98%
TER210115P000280002019-09-13 11:55AM EDT28.000.900.301.100.00-19753.17%
TER210115P000300002019-09-23 3:43PM EDT30.001.000.451.300.00-1851.51%
TER210115P000320002019-08-30 11:04AM EDT32.001.750.901.750.00-22652.15%
TER210115P000350002019-09-06 10:52AM EDT35.001.801.202.050.00-58048.87%
TER210115P000370002019-08-07 12:11PM EDT37.003.002.002.500.00-1248.50%
TER210115P000400002019-10-08 2:16PM EDT40.002.801.802.650.00-18243.90%
TER210115P000420002019-09-06 10:53AM EDT42.003.302.303.300.00-71244.29%
TER210115P000450002019-09-13 11:16AM EDT45.003.302.853.600.00-5640.48%
TER210115P000470002019-10-08 2:19PM EDT47.004.703.304.500.00-11841.46%
TER210115P000500002019-08-20 1:15PM EDT50.007.005.305.800.00-10041.88%
TER210115P000550002019-08-23 11:47AM EDT55.0010.607.608.200.00-12442.05%
TER210115P000600002019-10-10 2:48PM EDT60.009.738.509.700.00-2837.33%
TER210115P000650002019-07-30 2:49PM EDT65.0013.2015.5016.500.00--1051.22%