TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER190517C000370002019-04-22 11:26AM EDT37.008.000.000.000.00-100.00%
TER190517C000380002019-04-04 2:20PM EDT38.006.100.000.000.00-500.00%
TER190517C000400002019-04-23 10:13AM EDT40.004.900.000.000.00-1000.00%
TER190517C000410002019-04-23 10:37AM EDT41.004.400.000.000.00-200.00%
TER190517C000420002019-04-23 3:34PM EDT42.003.730.000.000.00-4200.00%
TER190517C000430002019-04-23 3:50PM EDT43.003.050.000.000.00-6400.00%
TER190517C000440002019-04-23 1:37PM EDT44.002.500.000.000.00-8600.00%
TER190517C000450002019-04-23 3:59PM EDT45.002.050.000.000.00-1,14201.56%
TER190517C000460002019-04-23 3:59PM EDT46.001.580.000.000.00-57403.13%
TER190517C000480002019-04-23 3:58PM EDT48.000.900.000.000.00-4206.25%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER190517P000320002019-04-11 3:58PM EDT32.000.080.000.000.00-6025.00%
TER190517P000330002019-04-23 10:04AM EDT33.000.050.000.000.00-8025.00%
TER190517P000340002019-04-23 9:30AM EDT34.000.100.100.000.00-2053.91%
TER190517P000350002019-04-23 9:36AM EDT35.000.140.000.000.00-5025.00%
TER190517P000360002019-04-23 11:40AM EDT36.000.150.000.000.00-7025.00%
TER190517P000370002019-04-23 3:27PM EDT37.000.220.000.000.00-31012.50%
TER190517P000380002019-04-23 3:54PM EDT38.000.350.000.000.00-20012.50%
TER190517P000390002019-04-23 3:54PM EDT39.000.500.000.000.00-68012.50%
TER190517P000400002019-04-23 3:58PM EDT40.000.650.000.000.00-5,274012.50%
TER190517P000410002019-04-23 3:52PM EDT41.000.860.000.000.00-7706.25%
TER190517P000440002019-04-23 3:58PM EDT44.001.900.000.000.00-2,39701.56%