Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA250117C00003000 | 2024-05-20 10:43AM EDT | 3.00 | 13.80 | 14.00 | 14.60 | 0.00 | - | 5 | 53 | 227.34% |
| TEVA250117C00004000 | 2024-01-30 4:36PM EDT | 4.00 | 7.89 | 8.85 | 9.40 | 0.00 | - | 1 | 156 | 0.00% |
| TEVA250117C00005000 | 2024-06-21 3:43PM EDT | 5.00 | 12.05 | 11.60 | 12.20 | 0.00 | - | 100 | 906 | 126.56% |
| TEVA250117C00007000 | 2024-06-21 11:37AM EDT | 7.00 | 10.24 | 9.70 | 10.85 | 0.00 | - | 3 | 2,677 | 116.89% |
| TEVA250117C00009000 | 2024-06-20 12:04PM EDT | 9.00 | 8.30 | 7.80 | 8.45 | 0.00 | - | - | 8 | 81.93% |
| TEVA250117C00010000 | 2024-06-24 3:12PM EDT | 10.00 | 6.95 | 6.20 | 7.35 | 0.00 | - | 24 | 9,722 | 54.30% |
| TEVA250117C00011000 | 2024-06-14 10:24AM EDT | 11.00 | 6.59 | 5.40 | 6.60 | 0.00 | - | 1 | 1 | 56.06% |
| TEVA250117C00012000 | 2024-06-25 3:32PM EDT | 12.00 | 5.20 | 5.15 | 5.25 | 0.00 | - | 4 | 11,291 | 54.10% |
| TEVA250117C00013000 | 2024-06-25 3:32PM EDT | 13.00 | 4.40 | 4.05 | 4.45 | 0.00 | - | 2 | 139 | 52.30% |
| TEVA250117C00014000 | 2024-06-25 2:37PM EDT | 14.00 | 3.65 | 3.60 | 3.75 | 0.00 | - | 4 | 205 | 50.39% |
| TEVA250117C00015000 | 2024-06-25 3:10PM EDT | 15.00 | 3.00 | 2.97 | 3.75 | 0.00 | - | 6 | 33,237 | 54.20% |
| TEVA250117C00016000 | 2024-06-25 11:26AM EDT | 16.00 | 2.44 | 2.37 | 2.48 | 0.00 | - | 1 | 3,300 | 45.83% |
| TEVA250117C00017000 | 2024-06-25 12:40PM EDT | 17.00 | 1.85 | 1.91 | 1.99 | 0.00 | - | 54 | 22,610 | 44.63% |
| TEVA250117C00018000 | 2024-06-21 2:47PM EDT | 18.00 | 1.70 | 1.28 | 1.58 | 0.00 | - | 12 | 14,726 | 43.75% |
| TEVA250117C00019000 | 2024-06-21 9:30AM EDT | 19.00 | 1.31 | 1.15 | 1.22 | 0.00 | - | 1 | 1,481 | 42.58% |
| TEVA250117C00020000 | 2024-06-25 3:35PM EDT | 20.00 | 0.94 | 0.86 | 0.94 | 0.00 | - | 7,107 | 35,781 | 41.90% |
| TEVA250117C00021000 | 2024-06-24 2:20PM EDT | 21.00 | 0.66 | 0.67 | 0.73 | 0.00 | - | 20 | 10,460 | 41.60% |
| TEVA250117C00022000 | 2024-06-25 11:59AM EDT | 22.00 | 0.54 | 0.51 | 0.56 | 0.00 | - | 1 | 475 | 41.31% |
| TEVA250117C00023000 | 2024-06-20 3:51PM EDT | 23.00 | 0.51 | 0.39 | 0.44 | 0.00 | - | 1 | 156 | 41.41% |
| TEVA250117C00024000 | 2024-06-03 12:39PM EDT | 24.00 | 0.42 | 0.27 | 0.34 | 0.00 | - | 4 | 7 | 41.36% |
| TEVA250117C00025000 | 2024-06-24 9:32AM EDT | 25.00 | 0.28 | 0.22 | 0.27 | 0.00 | - | 2 | 1,202 | 41.60% |
| TEVA250117C00030000 | 2024-06-24 1:30PM EDT | 30.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 71 | 226 | 41.21% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA250117P00003000 | 2024-03-26 11:28AM EDT | 3.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 28 | 10,095 | 107.81% |
| TEVA250117P00004000 | 2024-05-21 11:04AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 932 | 76.56% |
| TEVA250117P00005000 | 2024-06-12 2:34PM EDT | 5.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 114 | 2,800 | 83.59% |
| TEVA250117P00007000 | 2024-06-12 3:32PM EDT | 7.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 9,423 | 56.25% |
| TEVA250117P00008000 | 2024-06-21 10:13AM EDT | 8.00 | 0.04 | 0.02 | 0.17 | 0.00 | - | 60 | 93 | 57.62% |
| TEVA250117P00009000 | 2024-06-14 1:17PM EDT | 9.00 | 0.06 | 0.03 | 0.21 | 0.00 | - | 38 | 44 | 51.76% |
| TEVA250117P00010000 | 2024-06-13 10:04AM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 15,187 | 46.48% |
| TEVA250117P00011000 | 2024-06-24 2:35PM EDT | 11.00 | 0.18 | 0.18 | 0.23 | 0.00 | - | 1 | 43 | 43.75% |
| TEVA250117P00012000 | 2024-06-05 1:25PM EDT | 12.00 | 0.30 | 0.29 | 0.35 | 0.00 | - | 181 | 4,195 | 41.60% |
| TEVA250117P00013000 | 2024-06-24 9:39AM EDT | 13.00 | 0.44 | 0.46 | 0.53 | 0.00 | - | 6 | 469 | 39.94% |
| TEVA250117P00014000 | 2024-06-25 11:36AM EDT | 14.00 | 0.72 | 0.67 | 0.74 | 0.00 | - | 3 | 4,548 | 37.55% |
| TEVA250117P00015000 | 2024-06-24 11:10AM EDT | 15.00 | 0.98 | 1.02 | 1.10 | 0.00 | - | 21 | 3,149 | 37.21% |
| TEVA250117P00016000 | 2024-06-24 9:30AM EDT | 16.00 | 1.26 | 1.43 | 1.50 | 0.00 | - | 20 | 89 | 35.82% |
| TEVA250117P00017000 | 2024-06-25 11:26AM EDT | 17.00 | 1.94 | 1.92 | 1.99 | 0.00 | - | 136 | 9,730 | 34.55% |
| TEVA250117P00018000 | 2024-06-11 2:05PM EDT | 18.00 | 2.01 | 2.38 | 2.57 | 0.00 | - | 1 | 73 | 33.33% |
| TEVA250117P00019000 | 2024-06-25 11:50AM EDT | 19.00 | 3.20 | 3.15 | 3.25 | 0.00 | - | 2 | 58 | 32.47% |
| TEVA250117P00020000 | 2024-06-25 10:29AM EDT | 20.00 | 3.95 | 3.80 | 4.00 | 0.00 | - | 3 | 1,404 | 31.45% |
| TEVA250117P00021000 | 2024-06-06 10:24AM EDT | 21.00 | 4.45 | 4.35 | 4.80 | 0.00 | - | 22 | 83 | 29.88% |
| TEVA250117P00022000 | 2024-06-05 2:39PM EDT | 22.00 | 5.35 | 5.35 | 5.70 | 0.00 | - | 2 | 264 | 29.88% |
| TEVA250117P00023000 | 2024-06-21 10:18AM EDT | 23.00 | 6.15 | 6.45 | 6.60 | 0.00 | - | 1 | 1 | 28.13% |
| TEVA250117P00024000 | 2024-06-05 2:29PM EDT | 24.00 | 7.19 | 7.40 | 8.05 | 0.00 | - | 1 | 1 | 48.05% |
| TEVA250117P00025000 | 2024-05-16 10:29AM EDT | 25.00 | 8.50 | 7.30 | 7.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.