NYSE - Nasdaq Real Time Price • USD
Teradata Corporation (TDC)
As of 11:37 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDC240419C00025000 | 2/26/2024 7:46 PM | 25 | 12.00 | 13.60 | 17.00 | 0.00 | 0.00% | 2 | 2 | 1,299.61% |
| TDC240419C00030000 | 4/18/2024 1:46 PM | 30 | 6.50 | 6.40 | 9.40 | 0.00 | 0.00% | 1 | 6 | 514.84% |
| TDC240419C00035000 | 4/18/2024 2:28 PM | 35 | 1.75 | 1.30 | 2.55 | 0.00 | 0.00% | 2 | 25 | 101.95% |
| TDC240419C00037500 | 4/19/2024 3:10 PM | 37.5 | 0.05 | 0.00 | 0.70 | -0.04 | -44.44% | 4 | 156 | 85.55% |
| TDC240419C00040000 | 4/16/2024 5:08 PM | 40 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 21 | 829 | 141.41% |
| TDC240419C00042500 | 4/5/2024 7:27 PM | 42.5 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 1,252 | 139.06% |
| TDC240419C00045000 | 4/3/2024 3:07 PM | 45 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 767 | 184.38% |
| TDC240419C00047500 | 3/19/2024 1:30 PM | 47.5 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 377 | 225.00% |
| TDC240419C00050000 | 4/11/2024 4:52 PM | 50 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 104 | 262.50% |
| TDC240419C00052500 | 4/10/2024 3:38 PM | 52.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 921 | 296.88% |
| TDC240419C00055000 | 4/3/2024 7:09 PM | 55 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 200 | 328.13% |
| TDC240419C00057500 | 2/12/2024 6:46 PM | 57.5 | 0.91 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 562.50% |
| TDC240419C00060000 | 2/20/2024 7:59 PM | 60 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 37 | 601.56% |
| TDC240419C00065000 | 2/14/2024 8:24 PM | 65 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 28 | 671.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDC240419P00022500 | 12/14/2023 5:31 PM | 22.5 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 8 | 485.94% |
| TDC240419P00025000 | 12/7/2023 6:03 PM | 25 | 0.15 | 0.00 | 4.20 | 0.00 | 0.00% | 6 | 6 | 1,001.56% |
| TDC240419P00027500 | 10/31/2023 2:06 PM | 27.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| TDC240419P00030000 | 3/12/2024 3:16 PM | 30 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 100 | 111 | 229.69% |
| TDC240419P00032500 | 4/12/2024 4:28 PM | 32.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 66 | 152.34% |
| TDC240419P00035000 | 4/16/2024 7:39 PM | 35 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 119 | 214 | 93.75% |
| TDC240419P00037500 | 4/19/2024 2:20 PM | 37.5 | 0.45 | 0.30 | 0.85 | -0.65 | -59.09% | 4 | 143 | 43.75% |
| TDC240419P00040000 | 4/19/2024 2:11 PM | 40 | 2.97 | 2.30 | 3.70 | -0.83 | -21.84% | 4 | 193 | 193.75% |
| TDC240419P00042500 | 4/8/2024 6:53 PM | 42.5 | 4.15 | 5.40 | 7.60 | 0.00 | 0.00% | 1 | 2 | 326.17% |
| TDC240419P00045000 | 4/4/2024 1:43 PM | 45 | 6.20 | 8.00 | 9.80 | 0.00 | 0.00% | 1 | 0 | 377.73% |
| TDC240419P00047500 | 4/19/2024 2:20 PM | 47.5 | 10.70 | 10.20 | 11.30 | -0.80 | -6.96% | 4 | 2 | 417.19% |
| TDC240419P00050000 | 4/19/2024 2:11 PM | 50 | 13.28 | 12.30 | 14.00 | 1.28 | 10.67% | 4 | 0 | 517.58% |
| TDC240419P00052500 | 2/12/2024 4:22 PM | 52.5 | 5.20 | 13.80 | 16.00 | 0.00 | 0.00% | 42 | 0 | 429.69% |
| TDC240419P00055000 | 12/6/2023 3:49 PM | 55 | 7.80 | 11.60 | 14.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
CFLT Confluent, Inc.
27.17
-0.88%
KVYO Klaviyo, Inc.
23.05
+1.14%
FLYW Flywire Corporation
20.94
+0.10%
VRNS Varonis Systems, Inc.
42.76
-0.97%
S SentinelOne, Inc.
20.28
-1.63%
HCP HashiCorp, Inc.
24.18
+2.31%
BAND Bandwidth Inc.
17.44
-0.63%
DAVA Endava plc
30.05
-1.02%
TENB Tenable Holdings, Inc.
44.48
+0.88%
PATH UiPath Inc.
18.90
-0.76%