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
TER190920C000400002019-08-21 9:43AM EDT40.0013.6017.4018.000.00--0214.84%
TER190920C000450002019-09-05 12:03PM EDT45.0010.9012.4012.900.00-21139.06%
TER190920C000460002019-09-16 10:08AM EDT46.0011.5811.4011.900.00-13128.91%
TER190920C000470002019-08-26 11:12AM EDT47.005.9010.4011.000.00-214134.18%
TER190920C000480002019-09-05 9:47AM EDT48.007.509.509.900.00-113108.59%
TER190920C000490002019-09-06 1:18PM EDT49.007.308.409.000.00-232112.50%
TER190920C000500002019-09-17 1:28PM EDT50.007.557.407.80-0.10-1.31%216667.97%
TER190920C000550002019-09-17 1:16PM EDT55.002.552.652.90-0.37-12.67%61,40639.16%
TER190920C000600002019-09-17 2:31PM EDT60.000.100.050.15-0.10-50.00%271,26933.69%
TER190920C000650002019-09-10 3:59PM EDT65.000.010.000.050.00-715354.69%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER190920P000370002019-08-07 2:24PM EDT37.000.120.000.050.00-11178.13%
TER190920P000380002019-07-22 2:39PM EDT38.000.350.000.000.00--450.00%
TER190920P000410002019-07-24 9:53AM EDT41.000.200.000.000.00--150.00%
TER190920P000420002019-08-05 11:20AM EDT42.000.300.000.050.00-3039132.81%
TER190920P000430002019-09-11 2:08PM EDT43.000.040.000.050.00-1021123.44%
TER190920P000440002019-09-10 1:51PM EDT44.000.030.000.050.00-1030115.63%
TER190920P000450002019-09-03 12:47PM EDT45.000.130.000.050.00-158106.25%
TER190920P000460002019-09-10 1:54PM EDT46.000.020.000.050.00-12898.44%
TER190920P000470002019-09-05 9:30AM EDT47.000.100.000.050.00-16390.63%
TER190920P000480002019-09-11 2:08PM EDT48.000.010.000.050.00-1012482.03%
TER190920P000490002019-09-09 10:59AM EDT49.000.050.000.050.00-28974.22%
TER190920P000500002019-09-16 10:29AM EDT50.000.050.000.100.00-161,07273.83%
TER190920P000550002019-09-16 2:00PM EDT55.000.160.100.200.00-1025044.73%
TER190920P000600002019-09-16 3:59PM EDT60.002.252.352.550.00-11944.34%
TER190920P000650002019-07-25 10:34AM EDT65.008.5012.8013.400.00--5354.59%