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
TER190920C000450002019-08-19 3:45PM EDT45.008.408.108.600.00-2052.64%
TER190920C000460002019-08-12 10:15AM EDT46.007.117.207.700.00-1050.49%
TER190920C000470002019-08-05 1:45PM EDT47.007.616.206.700.00-3045.31%
TER190920C000480002019-08-13 9:51AM EDT48.006.205.305.800.00-1042.53%
TER190920C000490002019-08-16 3:51PM EDT49.004.694.605.100.00-2043.48%
TER190920C000500002019-08-20 3:49PM EDT50.004.203.804.00-0.10-2.33%14035.55%
TER190920C000550002019-08-20 3:54PM EDT55.001.241.101.20+0.04+3.33%24032.23%
TER190920C000600002019-08-20 1:44PM EDT60.000.200.150.250.00-5032.72%
TER190920C000650002019-08-20 9:30AM EDT65.000.050.050.15-0.05-50.00%30042.29%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TER190920P000370002019-08-07 2:24PM EDT37.000.120.000.150.00-1062.89%
TER190920P000380002019-07-22 2:39PM EDT38.000.350.000.150.00--058.79%
TER190920P000410002019-07-24 9:53AM EDT41.000.200.000.200.00--056.93%
TER190920P000420002019-08-05 11:20AM EDT42.000.300.000.250.00-30055.37%
TER190920P000430002019-08-20 12:35PM EDT43.000.130.050.20-0.17-56.67%20048.34%
TER190920P000440002019-08-20 3:59PM EDT44.000.150.100.20-0.15-50.00%4044.04%
TER190920P000450002019-08-07 12:38PM EDT45.000.650.150.250.00-1042.19%
TER190920P000460002019-08-20 3:04PM EDT46.000.250.200.35-0.11-30.56%1041.55%
TER190920P000470002019-08-19 2:30PM EDT47.000.310.300.40-0.04-11.43%4038.53%
TER190920P000480002019-08-20 12:35PM EDT48.000.430.400.55-0.52-54.74%20037.84%
TER190920P000490002019-08-16 3:51PM EDT49.000.780.600.700.00-4036.23%
TER190920P000500002019-08-20 3:04PM EDT50.000.800.800.90-0.08-9.09%5034.77%
TER190920P000550002019-08-20 3:46PM EDT55.002.852.953.20-0.25-8.06%4033.25%
TER190920P000600002019-08-05 10:40AM EDT60.008.806.907.400.00-4039.11%
TER190920P000650002019-07-25 10:34AM EDT65.008.5011.7012.200.00--047.66%