NYSE - Delayed Quote • USD
Teradata Corporation (TDC)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 7:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDC240517C00032500 | 5/7/2024 7:20 PM | 32.5 | 0.95 | 0.80 | 0.90 | -4.92 | -83.82% | 29 | 7 | 36.43% |
| TDC240517C00035000 | 5/7/2024 7:51 PM | 35 | 0.05 | 0.05 | 0.15 | -3.85 | -98.72% | 185 | 52 | 37.70% |
| TDC240517C00037500 | 5/7/2024 5:22 PM | 37.5 | 0.08 | 0.00 | 0.25 | -2.22 | -96.52% | 439 | 482 | 58.79% |
| TDC240517C00040000 | 5/7/2024 2:25 PM | 40 | 0.01 | 0.00 | 0.05 | -1.34 | -99.26% | 200 | 1,929 | 58.59% |
| TDC240517C00042500 | 5/7/2024 5:11 PM | 42.5 | 0.05 | 0.00 | 0.05 | -0.63 | -92.65% | 7 | 1,042 | 73.44% |
| TDC240517C00045000 | 5/7/2024 5:01 PM | 45 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 11 | 724 | 86.72% |
| TDC240517C00047500 | 5/6/2024 7:54 PM | 47.5 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 17 | 98.44% |
| TDC240517C00050000 | 5/6/2024 7:56 PM | 50 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 21 | 110.16% |
| TDC240517C00055000 | 5/3/2024 5:57 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 131.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDC240517P00027500 | 5/6/2024 7:34 PM | 27.5 | 1.16 | 0.00 | 0.10 | 1.11 | 2,220.00% | 2 | 2 | 60.55% |
| TDC240517P00030000 | 5/7/2024 3:54 PM | 30 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 27 | 513 | 40.82% |
| TDC240517P00032500 | 5/7/2024 7:55 PM | 32.5 | 0.55 | 0.50 | 0.60 | 0.15 | 37.50% | 657 | 319 | 32.72% |
| TDC240517P00035000 | 5/7/2024 7:54 PM | 35 | 2.30 | 2.15 | 2.40 | 1.35 | 142.11% | 439 | 333 | 35.16% |
| TDC240517P00037500 | 5/7/2024 6:36 PM | 37.5 | 4.60 | 4.60 | 5.40 | 2.71 | 143.39% | 175 | 492 | 68.36% |
| TDC240517P00040000 | 5/7/2024 4:10 PM | 40 | 7.10 | 6.90 | 9.40 | 3.80 | 115.15% | 29 | 144 | 138.77% |
| TDC240517P00042500 | 5/6/2024 2:55 PM | 42.5 | 4.90 | 9.30 | 11.90 | 0.00 | 0.00% | 1 | 41 | 158.79% |
Related Tickers
INFA Informatica Inc.
29.94
-0.23%
FFIV F5, Inc.
168.32
-0.15%
VRNS Varonis Systems, Inc.
45.00
+0.92%
FIVN Five9, Inc.
56.45
+1.36%
PAY Paymentus Holdings, Inc.
19.21
-13.47%
GDDY GoDaddy Inc.
131.35
+2.35%
CFLT Confluent, Inc.
27.83
-2.79%
APPN Appian Corporation
31.83
-3.46%
SWI SolarWinds Corporation
11.71
-0.76%
CYBR CyberArk Software Ltd.
237.47
+0.78%