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 EST40.0024.5924.0024.300.00--0109.38%
TER191220C000500002019-12-04 9:51AM EST50.0012.7113.9014.400.00-8561.72%
TER191220C000550002019-12-05 2:29PM EST55.007.529.009.400.00-11365.14%
TER191220C000575002019-12-10 12:15PM EST57.506.606.506.90+0.30+4.76%11550.39%
TER191220C000600002019-12-10 1:52PM EST60.004.304.204.40+0.20+4.88%149335.35%
TER191220C000625002019-12-10 12:35PM EST62.502.302.102.30+0.20+9.52%235130.32%
TER191220C000650002019-12-10 1:29PM EST65.000.800.750.85+0.10+14.29%4587027.64%
TER191220C000675002019-12-10 10:50AM EST67.500.160.100.20+0.04+33.33%143926.37%
TER191220C000700002019-12-10 10:45AM EST70.000.050.000.050.00-3141328.32%
TER191220C000725002019-11-27 11:30AM EST72.500.100.000.100.00-39042.38%
TER191220C000750002019-11-19 9:58AM EST75.000.050.000.050.00-13845.70%
TER191220C000850002019-10-27 11:08PM EST85.000.05-0.050.00--174.61%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER191220P000450002019-10-23 11:56AM EST45.000.110.000.100.00--2494.92%
TER191220P000500002019-11-21 12:35PM EST50.000.150.000.050.00-17363.28%
TER191220P000550002019-12-09 11:48AM EST55.000.010.000.150.00-523756.84%
TER191220P000575002019-12-04 9:30AM EST57.500.260.000.150.00-17743.36%
TER191220P000600002019-12-09 3:46PM EST60.000.260.150.250.00-62,01634.57%
TER191220P000625002019-12-09 3:19PM EST62.500.800.550.650.00-16036829.79%
TER191220P000650002019-12-09 10:57AM EST65.001.791.651.750.00-1642428.37%
TER191220P000675002019-12-09 10:57AM EST67.503.733.403.700.00-810131.25%
TER191220P000700002019-11-21 10:20AM EST70.007.605.806.200.00-33144.43%
TER191220P000750002019-10-29 11:49AM EST75.0011.4612.1012.700.00--0109.91%
TER191220P000850002019-11-04 12:09AM EST85.0023.1021.1021.500.00-60109.67%