NasdaqGS - Delayed Quote • USD
Teradyne, Inc. (TER)
At close: April 29 at 4:00 PM EDT
After hours: April 29 at 7:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517C00080000 | 4/25/2024 1:39 PM | 80 | 26.07 | 36.00 | 40.80 | 0.00 | 0.00% | 17 | 12 | 83.20% |
| TER240517C00085000 | 4/25/2024 7:35 PM | 85 | 24.72 | 31.10 | 35.70 | 0.00 | 0.00% | - | 6 | 71.68% |
| TER240517C00090000 | 4/24/2024 7:33 PM | 90 | 11.70 | 26.10 | 30.90 | 0.00 | 0.00% | 8 | 20 | 67.58% |
| TER240517C00095000 | 4/24/2024 2:21 PM | 95 | 9.15 | 21.00 | 25.70 | 0.00 | 0.00% | 10 | 21 | 106.91% |
| TER240517C00100000 | 4/29/2024 2:07 PM | 100 | 19.10 | 16.20 | 20.50 | 5.55 | 40.96% | 4 | 81 | 86.77% |
| TER240517C00105000 | 4/29/2024 6:04 PM | 105 | 12.50 | 13.60 | 15.70 | 1.90 | 17.92% | 28 | 632 | 57.76% |
| TER240517C00110000 | 4/29/2024 7:55 PM | 110 | 9.70 | 9.30 | 9.70 | 3.15 | 48.09% | 1,050 | 1,231 | 43.12% |
| TER240517C00115000 | 4/29/2024 7:42 PM | 115 | 5.25 | 5.50 | 5.80 | 1.65 | 45.83% | 73 | 654 | 38.11% |
| TER240517C00120000 | 4/29/2024 7:58 PM | 120 | 2.85 | 2.85 | 3.00 | 1.22 | 74.85% | 219 | 294 | 35.95% |
| TER240517C00125000 | 4/29/2024 7:59 PM | 125 | 1.30 | 1.25 | 1.40 | 0.70 | 116.67% | 77 | 139 | 35.86% |
| TER240517C00130000 | 4/29/2024 7:58 PM | 130 | 0.50 | 0.50 | 0.60 | 0.35 | 233.33% | 44 | 67 | 36.38% |
| TER240517C00135000 | 4/26/2024 3:38 PM | 135 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 8 | 37.40% |
| TER240517C00140000 | 4/9/2024 1:30 PM | 140 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 6 | 58.20% |
| TER240517C00145000 | 4/26/2024 2:19 PM | 145 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 56.93% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517P00070000 | 4/29/2024 6:14 PM | 70 | 0.03 | 0.00 | 0.55 | -0.02 | -40.00% | 5 | 5 | 124.22% |
| TER240517P00075000 | 4/25/2024 1:30 PM | 75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 95 | 138 | 78.91% |
| TER240517P00080000 | 4/25/2024 2:15 PM | 80 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 22 | 78.91% |
| TER240517P00085000 | 4/25/2024 7:27 PM | 85 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 55 | 63 | 77.15% |
| TER240517P00090000 | 4/29/2024 3:29 PM | 90 | 0.15 | 0.05 | 0.15 | 0.05 | 50.00% | 2 | 85 | 59.96% |
| TER240517P00095000 | 4/29/2024 7:26 PM | 95 | 0.15 | 0.10 | 0.35 | 0.05 | 50.00% | 29 | 242 | 56.93% |
| TER240517P00100000 | 4/29/2024 4:52 PM | 100 | 0.17 | 0.10 | 0.25 | -0.13 | -43.33% | 27 | 609 | 46.68% |
| TER240517P00105000 | 4/29/2024 5:53 PM | 105 | 0.40 | 0.25 | 0.75 | -0.28 | -41.18% | 560 | 224 | 47.31% |
| TER240517P00110000 | 4/29/2024 7:58 PM | 110 | 0.80 | 0.70 | 0.85 | -0.96 | -54.55% | 579 | 153 | 35.23% |
| TER240517P00115000 | 4/29/2024 7:05 PM | 115 | 2.30 | 1.90 | 2.00 | -1.30 | -36.11% | 114 | 61 | 32.86% |
| TER240517P00120000 | 4/29/2024 7:56 PM | 120 | 4.20 | 4.20 | 4.40 | -18.96 | -81.87% | 165 | 4 | 32.96% |
| TER240517P00130000 | 4/26/2024 1:31 PM | 130 | 18.13 | 11.70 | 12.20 | 0.00 | 0.00% | 2 | 0 | 34.33% |
Related Tickers
KLAC KLA Corporation
713.93
+1.09%
LRCX Lam Research Corporation
928.81
+0.37%
AMAT Applied Materials, Inc.
205.26
+0.92%
ACMR ACM Research, Inc.
26.73
-1.15%
ACLS Axcelis Technologies, Inc.
104.85
+1.74%
AMKR Amkor Technology, Inc.
31.47
+2.78%
ENTG Entegris, Inc.
136.06
+2.61%
ASML ASML Holding N.V.
909.77
-1.00%
ONTO Onto Innovation Inc.
190.22
+0.24%
AEHR Aehr Test Systems
12.10
+5.49%