NasdaqGS - Delayed Quote • USD
Teradyne, Inc. (TER)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:51 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 | 32.10 | 36.60 | 0.00 | 0.00% | 17 | 12 | 81.45% |
| TER240517C00090000 | 4/24/2024 7:33 PM | 90 | 11.70 | 22.80 | 26.00 | 0.00 | 0.00% | 8 | 20 | 60.16% |
| TER240517C00095000 | 4/24/2024 2:21 PM | 95 | 9.15 | 18.00 | 21.20 | 0.00 | 0.00% | 10 | 21 | 55.13% |
| TER240517C00100000 | 4/26/2024 4:51 PM | 100 | 13.55 | 14.40 | 16.60 | 3.15 | 30.29% | 25 | 81 | 59.62% |
| TER240517C00105000 | 4/26/2024 6:13 PM | 105 | 10.60 | 9.90 | 10.50 | 4.20 | 65.63% | 29 | 646 | 44.51% |
| TER240517C00110000 | 4/26/2024 5:27 PM | 110 | 6.55 | 4.90 | 6.50 | 3.15 | 92.65% | 129 | 1,331 | 39.28% |
| TER240517C00115000 | 4/26/2024 7:23 PM | 115 | 3.60 | 3.20 | 3.50 | 1.80 | 100.00% | 106 | 630 | 36.65% |
| TER240517C00120000 | 4/26/2024 7:53 PM | 120 | 1.63 | 1.50 | 1.65 | 0.83 | 103.75% | 131 | 216 | 35.72% |
| TER240517C00125000 | 4/26/2024 6:36 PM | 125 | 0.60 | 0.40 | 0.70 | 0.30 | 100.00% | 25 | 117 | 35.69% |
| TER240517C00130000 | 4/25/2024 7:29 PM | 130 | 0.15 | 0.20 | 0.95 | 0.00 | 0.00% | 5 | 67 | 49.95% |
| TER240517C00135000 | 4/26/2024 3:38 PM | 135 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 1 | 7 | 36.52% |
| TER240517C00140000 | 4/9/2024 1:30 PM | 140 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 6 | 38.87% |
| TER240517C00145000 | 4/24/2024 1:47 PM | 145 | 0.01 | 0.00 | 0.50 | -0.04 | -80.00% | 1 | 4 | 57.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TER240517P00070000 | 4/24/2024 7:19 PM | 70 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 5 | 87.11% |
| TER240517P00075000 | 4/25/2024 1:30 PM | 75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 95 | 138 | 70.31% |
| TER240517P00080000 | 4/25/2024 2:15 PM | 80 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 22 | 74.22% |
| TER240517P00085000 | 4/25/2024 7:27 PM | 85 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 55 | 63 | 68.26% |
| TER240517P00090000 | 4/26/2024 5:48 PM | 90 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 11 | 85 | 50.59% |
| TER240517P00095000 | 4/26/2024 5:23 PM | 95 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 16 | 249 | 43.46% |
| TER240517P00100000 | 4/26/2024 7:52 PM | 100 | 0.30 | 0.25 | 0.35 | -0.60 | -66.67% | 568 | 201 | 39.80% |
| TER240517P00105000 | 4/26/2024 5:50 PM | 105 | 0.68 | 0.65 | 0.80 | -1.35 | -66.50% | 227 | 258 | 36.26% |
| TER240517P00110000 | 4/26/2024 7:17 PM | 110 | 1.76 | 1.70 | 1.95 | -2.54 | -59.07% | 92 | 105 | 34.89% |
| TER240517P00115000 | 4/26/2024 7:22 PM | 115 | 3.60 | 3.80 | 4.10 | -4.19 | -53.79% | 55 | 17 | 34.11% |
| TER240517P00120000 | 4/22/2024 1:57 PM | 120 | 23.16 | 6.90 | 7.40 | 0.00 | 0.00% | 1 | 4 | 34.40% |
Related Tickers
KLAC KLA Corporation
706.26
+4.95%
LRCX Lam Research Corporation
925.37
+2.65%
AMAT Applied Materials, Inc.
203.38
+2.98%
ACMR ACM Research, Inc.
27.04
-4.42%
ACLS Axcelis Technologies, Inc.
103.06
+3.06%
AMKR Amkor Technology, Inc.
30.62
+1.76%
ENTG Entegris, Inc.
132.60
+3.16%
ASML ASML Holding N.V.
918.97
+2.04%
ONTO Onto Innovation Inc.
189.77
+4.08%
AEHR Aehr Test Systems
11.47
+1.50%