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
TER190621C000400002019-06-11 1:38PM EDT40.007.204.004.300.00-27755.27%
TER190621C000410002019-06-07 11:36AM EDT41.004.452.953.300.00-62556.93%
TER190621C000420002019-06-12 11:34AM EDT42.003.992.002.350.00-113446.97%
TER190621C000430002019-06-11 9:30AM EDT43.004.401.351.550.00-13742.58%
TER190621C000440002019-06-14 2:38PM EDT44.000.800.750.90-1.39-63.47%2319039.31%
TER190621C000450002019-06-14 3:37PM EDT45.000.450.350.45-0.55-55.00%101,01337.31%
TER190621C000460002019-06-14 9:30AM EDT46.000.350.100.25-0.10-22.22%37039.84%
TER190621C000470002019-06-12 3:56PM EDT47.000.360.000.100.00-570938.67%
TER190621C000480002019-06-14 12:52PM EDT48.000.050.000.10-0.31-86.11%56247.66%
TER190621C000490002019-06-14 9:30AM EDT49.000.050.000.10-0.01-16.67%18456.06%
TER190621C000500002019-06-13 10:51AM EDT50.000.050.000.100.00-123755.47%
TER190621C000550002019-06-04 10:19AM EDT55.000.010.000.050.00-55478.91%
TER190621C000600002019-06-07 11:08AM EDT60.000.100.000.050.00--12104.69%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER190621P000350002019-06-07 11:23AM EDT35.000.110.050.050.00-3393.75%
TER190621P000370002019-05-30 11:02AM EDT37.000.140.050.100.00-11279.69%
TER190621P000380002019-06-05 1:01PM EDT38.000.100.000.200.00-102273.83%
TER190621P000400002019-06-14 9:30AM EDT40.000.140.000.10+0.07+100.00%219652.73%
TER190621P000410002019-06-07 1:37PM EDT41.000.150.050.150.00-1015547.07%
TER190621P000420002019-06-14 9:39AM EDT42.000.300.150.25+0.15+100.00%117242.48%
TER190621P000430002019-06-14 9:44AM EDT43.000.650.300.45+0.45+225.00%442239.06%
TER190621P000440002019-06-14 3:43PM EDT44.000.700.650.80+0.18+34.62%1715036.23%
TER190621P000450002019-06-14 1:57PM EDT45.001.601.251.40+0.90+128.57%161,17136.33%
TER190621P000460002019-06-13 1:38PM EDT46.001.402.002.200.00-4615838.57%
TER190621P000470002019-06-13 3:43PM EDT47.002.202.853.100.00-458641.60%
TER190621P000480002019-06-11 10:02AM EDT48.001.163.704.100.00-19550.98%
TER190621P000490002019-06-07 11:23AM EDT49.003.003.904.200.00-2350.00%
TER190621P000500002019-06-07 11:23AM EDT50.004.574.805.300.00-330.00%
TER190621P000550002019-06-07 11:23AM EDT55.007.509.7010.300.00--20.00%