TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER190920C000450002019-08-21 9:40AM EDT45.008.608.408.70+0.20+2.38%1444.68%
TER190920C000460002019-08-12 10:15AM EDT46.007.117.407.900.00-1347.22%
TER190920C000470002019-08-05 1:45PM EDT47.007.616.506.800.00-31539.31%
TER190920C000480002019-08-13 9:51AM EDT48.006.205.605.900.00-11337.50%
TER190920C000490002019-08-16 3:51PM EDT49.004.694.805.100.00-23337.40%
TER190920C000500002019-08-21 11:24AM EDT50.004.104.004.20-0.10-2.38%124234.18%
TER190920C000550002019-08-21 9:41AM EDT55.001.301.151.25+0.06+4.84%191,53530.76%
TER190920C000600002019-08-21 10:15AM EDT60.000.200.150.250.00-411,08531.35%
TER190920C000650002019-08-21 9:30AM EDT65.000.050.000.100.00-6014837.99%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER190920P000370002019-08-07 2:24PM EDT37.000.120.000.100.00-1160.16%
TER190920P000380002019-07-22 2:39PM EDT38.000.350.000.100.00--456.25%
TER190920P000410002019-07-24 9:53AM EDT41.000.200.000.150.00--154.69%
TER190920P000420002019-08-05 11:20AM EDT42.000.300.000.200.00-303953.71%
TER190920P000430002019-08-20 12:35PM EDT43.000.130.050.250.00-203152.15%
TER190920P000440002019-08-20 3:59PM EDT44.000.150.050.200.00-42045.31%
TER190920P000450002019-08-07 12:38PM EDT45.000.650.100.250.00-15743.41%
TER190920P000460002019-08-20 3:04PM EDT46.000.250.150.300.00-13341.07%
TER190920P000470002019-08-19 2:30PM EDT47.000.310.250.350.00-46338.33%
TER190920P000480002019-08-20 12:35PM EDT48.000.430.350.450.00-2014536.67%
TER190920P000490002019-08-16 3:51PM EDT49.000.780.500.600.00-49135.55%
TER190920P000500002019-08-21 10:39AM EDT50.000.800.700.800.00-101,15734.57%
TER190920P000550002019-08-20 3:46PM EDT55.002.852.752.900.00-428231.93%
TER190920P000600002019-08-05 10:40AM EDT60.008.806.707.000.00-41536.52%
TER190920P000650002019-07-25 10:34AM EDT65.008.5011.5011.900.00--548.78%