TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER190621C000400002019-05-23 10:16AM EDT40.003.002.903.10-0.90-23.08%1510436.18%
TER190621C000430002019-05-13 3:10PM EDT43.003.901.151.350.00-192034.28%
TER190621C000440002019-05-22 2:15PM EDT44.001.400.750.950.00-263533.64%
TER190621C000450002019-05-23 3:27PM EDT45.000.550.500.60-0.41-42.71%25032.03%
TER190621C000460002019-05-22 11:49AM EDT46.000.670.300.450.00-137233.55%
TER190621C000470002019-05-23 2:12PM EDT47.000.200.150.35-0.30-60.00%1137535.35%
TER190621C000480002019-05-23 12:56PM EDT48.000.100.100.20-0.20-66.67%3211033.89%
TER190621C000490002019-05-21 3:57PM EDT49.000.200.050.150.00-47635.25%
TER190621C000500002019-05-23 12:59PM EDT50.000.080.000.15-0.06-42.86%223738.87%
TER190621C000550002019-05-23 9:30AM EDT55.000.050.000.100.00-55450.78%
TER190621C000600002019-04-24 10:46AM EDT60.000.100.000.050.00--1252.34%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER190621P000350002019-05-06 3:29PM EDT35.000.110.100.350.00-3355.57%
TER190621P000370002019-04-26 3:44PM EDT37.000.130.250.400.00-91245.22%
TER190621P000380002019-05-23 2:23PM EDT38.000.450.350.55+0.25+125.00%131443.90%
TER190621P000400002019-05-23 3:45PM EDT40.000.800.750.90+0.28+53.85%1114638.87%
TER190621P000410002019-05-23 9:45AM EDT41.001.101.051.20+0.45+69.23%595537.35%
TER190621P000420002019-05-23 9:42AM EDT42.001.501.451.65+0.55+57.89%512137.35%
TER190621P000430002019-05-23 10:07AM EDT43.002.001.902.15+0.70+53.85%1353836.57%
TER190621P000440002019-05-22 1:05PM EDT44.001.772.602.750.00-1215036.08%
TER190621P000450002019-05-23 3:51PM EDT45.003.203.203.50+0.90+39.13%51,25537.16%
TER190621P000460002019-05-23 9:37AM EDT46.003.854.004.40+1.00+35.09%514340.58%
TER190621P000470002019-05-22 1:55PM EDT47.003.704.805.200.00-108740.38%
TER190621P000480002019-05-22 10:14AM EDT48.004.895.706.300.00-28748.24%
TER190621P000490002019-05-07 1:31PM EDT49.003.006.707.300.00-24052.93%
TER190621P000500002019-05-13 2:32PM EDT50.004.577.708.200.00-32654.05%
TER190621P000550002019-04-25 10:32AM EDT55.007.5012.6013.100.00--255.66%