Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240920C00003000 | 2024-05-08 12:20PM EDT | 3.00 | 12.95 | 13.30 | 13.95 | 0.00 | - | 1 | 2 | 207.81% |
| TEVA240920C00004000 | 2024-05-08 2:45PM EDT | 4.00 | 11.90 | 12.85 | 13.50 | 0.00 | - | - | 13 | 270.51% |
| TEVA240920C00005000 | 2024-05-08 12:39PM EDT | 5.00 | 11.05 | 11.85 | 12.65 | 0.00 | - | - | 2 | 238.09% |
| TEVA240920C00006000 | 2024-05-15 12:10PM EDT | 6.00 | 11.10 | 11.15 | 11.30 | 0.00 | - | 1 | 8 | 202.54% |
| TEVA240920C00007000 | 2024-04-08 10:07AM EDT | 7.00 | 7.56 | 9.00 | 9.10 | 0.00 | - | 6 | 18 | 0.00% |
| TEVA240920C00008000 | 2024-05-07 11:34AM EDT | 8.00 | 6.26 | 8.70 | 8.85 | 0.00 | - | 10 | 32 | 113.09% |
| TEVA240920C00009000 | 2024-06-18 12:57PM EDT | 9.00 | 8.19 | 7.60 | 8.25 | 0.00 | - | - | 75 | 110.94% |
| TEVA240920C00010000 | 2024-06-05 10:27AM EDT | 10.00 | 6.98 | 6.60 | 6.75 | 0.00 | - | 5 | 38 | 74.22% |
| TEVA240920C00011000 | 2024-06-20 3:51PM EDT | 11.00 | 6.18 | 4.65 | 6.40 | 0.00 | - | 31 | 120 | 108.89% |
| TEVA240920C00012000 | 2024-06-24 1:42PM EDT | 12.00 | 4.80 | 4.70 | 4.80 | 0.00 | - | 3 | 1,077 | 57.42% |
| TEVA240920C00013000 | 2024-06-24 3:54PM EDT | 13.00 | 3.81 | 3.75 | 4.45 | 0.00 | - | 15 | 2,445 | 64.84% |
| TEVA240920C00014000 | 2024-06-25 10:06AM EDT | 14.00 | 2.98 | 2.76 | 3.00 | 0.00 | - | 10 | 28,624 | 47.75% |
| TEVA240920C00015000 | 2024-06-25 9:33AM EDT | 15.00 | 2.17 | 2.03 | 2.39 | 0.00 | - | 1 | 1,540 | 49.81% |
| TEVA240920C00016000 | 2024-06-25 2:10PM EDT | 16.00 | 1.55 | 1.51 | 1.82 | 0.00 | - | 20 | 36,996 | 49.32% |
| TEVA240920C00017000 | 2024-06-25 3:28PM EDT | 17.00 | 1.04 | 1.00 | 1.03 | 0.00 | - | 36 | 19,826 | 38.82% |
| TEVA240920C00018000 | 2024-06-25 3:46PM EDT | 18.00 | 0.65 | 0.63 | 0.66 | 0.00 | - | 51 | 23,612 | 37.94% |
| TEVA240920C00019000 | 2024-06-25 12:48PM EDT | 19.00 | 0.39 | 0.36 | 0.54 | 0.00 | - | 15 | 16,050 | 42.48% |
| TEVA240920C00020000 | 2024-06-25 3:08PM EDT | 20.00 | 0.25 | 0.24 | 0.27 | 0.00 | - | 41 | 2,353 | 38.48% |
| TEVA240920C00021000 | 2024-06-25 11:56AM EDT | 21.00 | 0.15 | 0.15 | 0.18 | 0.00 | - | 4 | 321 | 39.45% |
| TEVA240920C00022000 | 2024-06-24 10:26AM EDT | 22.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 1 | 266 | 40.43% |
| TEVA240920C00023000 | 2024-06-21 1:23PM EDT | 23.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 1 | 145 | 40.04% |
| TEVA240920C00024000 | 2024-05-28 11:29AM EDT | 24.00 | 0.08 | 0.02 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TEVA240920C00025000 | 2024-06-13 3:59PM EDT | 25.00 | 0.09 | 0.02 | 0.17 | 0.00 | - | 40 | 1,371 | 50.59% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240920P00005000 | 2024-06-24 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 34 | 93.75% |
| TEVA240920P00007000 | 2024-05-29 11:32AM EDT | 7.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 147 | 73.44% |
| TEVA240920P00008000 | 2024-04-26 9:56AM EDT | 8.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 46 | 166 | 113.09% |
| TEVA240920P00009000 | 2024-06-07 12:35PM EDT | 9.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 60 | 1,336 | 80.47% |
| TEVA240920P00010000 | 2024-06-20 3:51PM EDT | 10.00 | 0.13 | 0.01 | 0.13 | 0.00 | - | 1 | 2,026 | 60.55% |
| TEVA240920P00011000 | 2024-06-21 10:37AM EDT | 11.00 | 0.04 | 0.02 | 0.00 | 0.00 | - | 60 | 831 | 25.00% |
| TEVA240920P00012000 | 2024-06-17 1:56PM EDT | 12.00 | 0.08 | 0.04 | 0.00 | 0.00 | - | 100 | 2,093 | 12.50% |
| TEVA240920P00013000 | 2024-06-20 2:35PM EDT | 13.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 1,646 | 52.25% |
| TEVA240920P00014000 | 2024-06-24 3:41PM EDT | 14.00 | 0.25 | 0.22 | 0.28 | 0.00 | - | 1 | 1,147 | 37.50% |
| TEVA240920P00015000 | 2024-06-25 10:40AM EDT | 15.00 | 0.48 | 0.44 | 0.48 | 0.00 | - | 3 | 3,418 | 34.86% |
| TEVA240920P00016000 | 2024-06-25 2:01PM EDT | 16.00 | 0.84 | 0.80 | 0.83 | 0.00 | - | 1 | 3,345 | 33.59% |
| TEVA240920P00017000 | 2024-06-25 3:27PM EDT | 17.00 | 1.32 | 1.27 | 1.32 | 0.00 | - | 12 | 1,742 | 32.28% |
| TEVA240920P00018000 | 2024-06-20 12:33PM EDT | 18.00 | 1.70 | 1.37 | 1.98 | 0.00 | - | 2 | 1,274 | 31.84% |
| TEVA240920P00019000 | 2024-06-21 2:49PM EDT | 19.00 | 2.44 | 2.56 | 2.75 | 0.00 | - | 3 | 84 | 30.86% |
| TEVA240920P00020000 | 2024-06-14 3:13PM EDT | 20.00 | 3.10 | 3.50 | 3.65 | 0.00 | - | 5 | 42 | 32.03% |
| TEVA240920P00021000 | 2024-06-14 1:22PM EDT | 21.00 | 3.93 | 3.85 | 5.55 | 0.00 | - | 12 | 36 | 75.59% |
© 2024 Yahoo. All rights reserved.