Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA241220C00009000 | 2024-06-20 9:31AM EDT | 9.00 | 8.04 | 7.75 | 8.20 | 0.00 | - | 10 | 22 | 80.27% |
| TEVA241220C00010000 | 2024-05-31 9:41AM EDT | 10.00 | 7.41 | 6.80 | 7.35 | 0.00 | - | 2 | 2 | 74.02% |
| TEVA241220C00012000 | 2024-06-18 2:39PM EDT | 12.00 | 5.55 | 4.50 | 5.15 | 0.00 | - | 12 | 43 | 56.45% |
| TEVA241220C00013000 | 2024-06-20 10:18AM EDT | 13.00 | 4.55 | 4.15 | 4.30 | 0.00 | - | 1 | 2,006 | 51.66% |
| TEVA241220C00014000 | 2024-06-20 9:34AM EDT | 14.00 | 3.77 | 3.15 | 3.55 | 0.00 | - | 9 | 3,034 | 48.93% |
| TEVA241220C00015000 | 2024-06-21 3:50PM EDT | 15.00 | 3.03 | 2.62 | 2.98 | 0.00 | - | 25 | 364 | 49.22% |
| TEVA241220C00016000 | 2024-06-25 9:32AM EDT | 16.00 | 2.25 | 2.10 | 2.43 | 0.00 | - | 5 | 625 | 48.19% |
| TEVA241220C00017000 | 2024-06-24 3:41PM EDT | 17.00 | 1.75 | 1.55 | 1.96 | 0.00 | - | 4 | 12,915 | 47.36% |
| TEVA241220C00018000 | 2024-06-25 1:44PM EDT | 18.00 | 1.33 | 1.26 | 1.57 | 0.00 | - | 455 | 10,900 | 46.85% |
| TEVA241220C00019000 | 2024-06-24 3:51PM EDT | 19.00 | 1.00 | 0.77 | 1.09 | 0.00 | - | 9,016 | 26,727 | 42.87% |
| TEVA241220C00020000 | 2024-06-25 12:41PM EDT | 20.00 | 0.72 | 0.70 | 0.80 | 0.00 | - | 98 | 20,836 | 41.60% |
| TEVA241220C00021000 | 2024-06-24 2:27PM EDT | 21.00 | 0.53 | 0.16 | 0.94 | 0.00 | - | 1 | 462 | 50.10% |
| TEVA241220C00022000 | 2024-06-10 2:04PM EDT | 22.00 | 0.45 | 0.39 | 0.45 | 0.00 | - | 2 | 2,746 | 41.07% |
| TEVA241220C00023000 | 2024-06-24 10:59AM EDT | 23.00 | 0.28 | 0.28 | 0.34 | 0.00 | - | 13 | 18 | 41.11% |
| TEVA241220C00024000 | 2024-06-24 12:33PM EDT | 24.00 | 0.22 | 0.11 | 0.26 | 0.00 | - | 1 | 210 | 41.31% |
| TEVA241220C00025000 | 2024-06-25 10:18AM EDT | 25.00 | 0.18 | 0.16 | 0.20 | 0.00 | - | 1 | 8 | 41.60% |
| TEVA241220C00030000 | 2024-06-12 3:51PM EDT | 30.00 | 0.45 | 0.00 | 0.19 | 0.00 | - | - | 1 | 53.52% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA241220P00009000 | 2024-06-21 10:20AM EDT | 9.00 | 0.05 | 0.02 | 0.00 | 0.00 | - | 60 | 495 | 25.00% |
| TEVA241220P00010000 | 2024-05-03 12:51PM EDT | 10.00 | 0.27 | 0.00 | 0.71 | 0.00 | - | 4 | 4 | 63.09% |
| TEVA241220P00011000 | 2024-06-04 9:42AM EDT | 11.00 | 0.15 | 0.01 | 0.16 | 0.00 | - | 1 | 335 | 42.77% |
| TEVA241220P00012000 | 2024-06-14 9:52AM EDT | 12.00 | 0.16 | 0.21 | 0.26 | 0.00 | - | 11 | 117 | 40.63% |
| TEVA241220P00013000 | 2024-06-03 1:22PM EDT | 13.00 | 0.37 | 0.35 | 0.62 | 0.00 | - | 1 | 120 | 46.00% |
| TEVA241220P00014000 | 2024-06-17 11:25AM EDT | 14.00 | 0.53 | 0.58 | 0.65 | 0.00 | - | 2 | 427 | 37.84% |
| TEVA241220P00015000 | 2024-06-24 3:58PM EDT | 15.00 | 0.90 | 0.88 | 0.95 | 0.00 | - | 8 | 869 | 36.33% |
| TEVA241220P00016000 | 2024-06-25 11:36AM EDT | 16.00 | 1.32 | 1.28 | 1.34 | 0.00 | - | 150 | 523 | 34.96% |
| TEVA241220P00017000 | 2024-06-24 10:01AM EDT | 17.00 | 1.63 | 1.54 | 2.01 | 0.00 | - | 394 | 356 | 37.60% |
| TEVA241220P00018000 | 2024-05-08 9:50AM EDT | 18.00 | 3.15 | 2.13 | 2.40 | 0.00 | - | 4 | 5 | 32.03% |
| TEVA241220P00019000 | 2024-06-21 2:26PM EDT | 19.00 | 2.76 | 2.81 | 3.15 | 0.00 | - | 1 | 165 | 32.47% |
| TEVA241220P00020000 | 2024-06-24 9:47AM EDT | 20.00 | 3.70 | 2.56 | 3.90 | 0.00 | - | 12 | 34 | 30.96% |
| TEVA241220P00021000 | 2024-05-09 10:05AM EDT | 21.00 | 5.45 | 4.30 | 4.45 | 0.00 | - | 374 | 372 | 0.00% |
| TEVA241220P00022000 | 2024-06-24 9:58AM EDT | 22.00 | 5.30 | 5.20 | 6.15 | 0.00 | - | 3 | 5 | 47.02% |
© 2024 Yahoo. All rights reserved.