Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA260116C00003000 | 2024-05-30 9:44AM EDT | 3.00 | 13.70 | 12.70 | 16.20 | 0.00 | - | 5 | 2 | 146.68% |
| TEVA260116C00004000 | 2024-06-14 12:02PM EDT | 4.00 | 13.51 | 12.70 | 15.40 | 0.00 | - | 2 | 91 | 150.39% |
| TEVA260116C00005000 | 2024-06-21 9:47AM EDT | 5.00 | 12.00 | 11.70 | 14.35 | 0.00 | - | 1 | 337 | 125.00% |
| TEVA260116C00007000 | 2024-06-03 9:52AM EDT | 7.00 | 11.15 | 9.10 | 10.35 | 0.00 | - | 4 | 1,935 | 72.75% |
| TEVA260116C00010000 | 2024-06-25 10:50AM EDT | 10.00 | 7.77 | 7.05 | 7.85 | 0.00 | - | 10 | 2,724 | 50.29% |
| TEVA260116C00012000 | 2024-06-24 9:42AM EDT | 12.00 | 6.46 | 5.35 | 8.30 | 0.00 | - | 1 | 1,507 | 60.99% |
| TEVA260116C00015000 | 2024-06-24 12:29PM EDT | 15.00 | 4.52 | 4.30 | 4.55 | 0.00 | - | 1 | 1,698 | 48.54% |
| TEVA260116C00017000 | 2024-06-25 1:00PM EDT | 17.00 | 3.45 | 3.10 | 3.55 | 0.00 | - | 3 | 1,592 | 46.07% |
| TEVA260116C00020000 | 2024-06-25 3:08PM EDT | 20.00 | 2.34 | 2.17 | 2.47 | 0.00 | - | 29 | 1,996 | 44.41% |
| TEVA260116C00022000 | 2024-06-25 2:13PM EDT | 22.00 | 1.74 | 1.56 | 1.85 | 0.00 | - | 10 | 317 | 42.60% |
| TEVA260116C00025000 | 2024-06-25 3:25PM EDT | 25.00 | 1.15 | 0.89 | 1.45 | 0.00 | - | 10 | 2,554 | 44.41% |
| TEVA260116C00027000 | 2024-06-25 2:10PM EDT | 27.00 | 0.85 | 0.78 | 0.87 | 0.00 | - | 10 | 23 | 39.75% |
| TEVA260116C00030000 | 2024-06-25 1:48PM EDT | 30.00 | 0.56 | 0.50 | 0.96 | 0.00 | - | 1 | 176 | 45.97% |
| TEVA260116C00032000 | 2024-06-24 1:08PM EDT | 32.00 | 0.58 | 0.32 | 0.54 | 0.00 | - | 1 | 955 | 41.16% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA260116P00003000 | 2024-05-21 11:13AM EDT | 3.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 6 | 2 | 125.78% |
| TEVA260116P00004000 | 2024-04-03 2:18PM EDT | 4.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 20 | 64 | 95.80% |
| TEVA260116P00005000 | 2024-05-21 11:13AM EDT | 5.00 | 0.05 | 0.02 | 0.39 | 0.00 | - | 1 | 4 | 64.06% |
| TEVA260116P00007000 | 2024-04-30 2:51PM EDT | 7.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 2,933 | 12.50% |
| TEVA260116P00010000 | 2024-06-11 3:49PM EDT | 10.00 | 0.45 | 0.34 | 0.49 | 0.00 | - | 1 | 821 | 39.11% |
| TEVA260116P00012000 | 2024-06-14 10:43AM EDT | 12.00 | 0.65 | 0.80 | 0.95 | 0.00 | - | 1 | 196 | 37.31% |
| TEVA260116P00015000 | 2024-06-24 1:05PM EDT | 15.00 | 1.80 | 1.34 | 1.95 | 0.00 | - | 2 | 146 | 33.81% |
| TEVA260116P00017000 | 2024-06-24 9:40AM EDT | 17.00 | 2.65 | 1.98 | 2.86 | 0.00 | - | 10 | 932 | 31.40% |
| TEVA260116P00020000 | 2024-06-24 9:52AM EDT | 20.00 | 4.45 | 3.90 | 7.00 | 0.00 | - | 2 | 174 | 56.98% |
| TEVA260116P00022000 | 2024-06-13 9:49AM EDT | 22.00 | 5.65 | 5.50 | 7.20 | 0.00 | - | 26 | 26 | 40.75% |
| TEVA260116P00025000 | 2024-06-11 10:29AM EDT | 25.00 | 8.15 | 7.70 | 11.00 | 0.00 | - | 11 | 82 | 57.98% |
| TEVA260116P00030000 | 2024-05-10 9:49AM EDT | 30.00 | 13.60 | 12.10 | 13.30 | 0.00 | - | - | 0 | 0.00% |
| TEVA260116P00032000 | 2024-05-28 3:39PM EDT | 32.00 | 15.30 | 14.40 | 16.60 | 0.00 | - | 1 | 1 | 51.15% |
© 2024 Yahoo. All rights reserved.