TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER191220C000400002019-11-18 12:02AM EST40.0024.5926.1028.200.00--0224.81%
TER191220C000500002019-12-04 9:51AM EST50.0012.7116.4016.800.00-80104.69%
TER191220C000550002019-12-05 2:29PM EST55.007.5211.5011.900.00-1052.34%
TER191220C000575002019-12-11 9:35AM EST57.506.908.909.500.00-2076.37%
TER191220C000600002019-12-11 2:33PM EST60.006.506.506.900.00-1053.32%
TER191220C000625002019-12-12 9:58AM EST62.504.204.104.400.00-9037.31%
TER191220C000650002019-12-13 3:52PM EST65.002.001.952.10-0.05-2.44%22026.86%
TER191220C000675002019-12-13 1:04PM EST67.500.550.450.55-0.01-1.79%15022.66%
TER191220C000700002019-12-12 9:53AM EST70.000.100.000.100.00-2024.22%
TER191220C000725002019-11-27 11:30AM EST72.500.100.000.250.00-3045.90%
TER191220C000750002019-11-19 9:58AM EST75.000.050.000.300.00-1051.95%
TER191220C000850002019-10-27 11:08PM EST85.000.05-0.050.00--176.56%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER191220P000450002019-10-23 11:56AM EST45.000.110.000.100.00--24121.88%
TER191220P000500002019-11-21 12:35PM EST50.000.150.000.300.00-10110.74%
TER191220P000550002019-12-11 3:24PM EST55.000.030.000.100.00-14065.23%
TER191220P000575002019-12-11 3:50PM EST57.500.050.000.10-0.05-50.00%2052.15%
TER191220P000600002019-12-13 3:30PM EST60.000.050.000.10-0.04-44.44%17044.92%
TER191220P000625002019-12-13 12:31PM EST62.500.190.000.15-0.01-5.00%10033.89%
TER191220P000650002019-12-13 1:14PM EST65.000.350.300.40-0.22-38.60%14026.56%
TER191220P000675002019-12-12 10:38AM EST67.501.281.251.40-0.47-26.86%10023.73%
TER191220P000700002019-12-11 12:01PM EST70.005.203.203.500.00-2029.00%
TER191220P000750002019-10-29 11:49AM EST75.0011.4612.1012.700.00--0180.62%
TER191220P000850002019-11-04 12:09AM EST85.0023.1021.1021.500.00-60212.99%