Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240510C00010500 | 2024-04-22 2:11PM EDT | 10.50 | 2.49 | 2.91 | 3.55 | 0.00 | - | - | 20 | 150.00% |
| TEVA240510C00011500 | 2024-05-03 12:27PM EDT | 11.50 | 2.56 | 2.46 | 2.57 | +0.31 | +13.78% | 2 | 2 | 94.53% |
| TEVA240510C00012000 | 2024-05-03 11:34AM EDT | 12.00 | 2.08 | 1.96 | 2.07 | -0.02 | -0.95% | 160 | 178 | 78.13% |
| TEVA240510C00012500 | 2024-05-03 2:57PM EDT | 12.50 | 1.61 | 0.80 | 1.88 | 0.00 | - | 8 | 63 | 142.97% |
| TEVA240510C00013000 | 2024-05-02 10:06AM EDT | 13.00 | 1.10 | 0.60 | 1.18 | 0.00 | - | 1 | 69 | 80.86% |
| TEVA240510C00013500 | 2024-05-03 3:42PM EDT | 13.50 | 0.83 | 0.78 | 0.83 | +0.04 | +5.06% | 299 | 229 | 75.59% |
| TEVA240510C00014000 | 2024-05-03 3:00PM EDT | 14.00 | 0.56 | 0.51 | 0.54 | +0.05 | +9.80% | 51 | 330 | 74.80% |
| TEVA240510C00014500 | 2024-05-03 3:22PM EDT | 14.50 | 0.34 | 0.29 | 0.35 | -0.01 | -2.86% | 32 | 1,051 | 74.22% |
| TEVA240510C00015000 | 2024-05-03 3:51PM EDT | 15.00 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 312 | 344 | 74.61% |
| TEVA240510C00015500 | 2024-05-03 1:07PM EDT | 15.50 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 1 | 89 | 70.70% |
| TEVA240510C00016000 | 2024-05-03 2:57PM EDT | 16.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 19 | 89 | 72.66% |
| TEVA240510C00016500 | 2024-04-29 11:19AM EDT | 16.50 | 0.07 | 0.01 | 0.03 | 0.00 | - | 2 | 40 | 71.88% |
| TEVA240510C00017000 | 2024-05-01 2:56PM EDT | 17.00 | 0.01 | 0.00 | 1.18 | 0.00 | - | 1 | 38 | 214.45% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240510P00010500 | 2024-04-24 10:25AM EDT | 10.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 11 | 305.08% |
| TEVA240510P00011000 | 2024-05-03 3:33PM EDT | 11.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 1 | 12 | 96.88% |
| TEVA240510P00011500 | 2024-04-29 10:17AM EDT | 11.50 | 0.03 | 0.00 | 1.12 | 0.00 | - | 7 | 13 | 228.91% |
| TEVA240510P00012000 | 2024-04-29 10:50AM EDT | 12.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 4 | 35 | 92.19% |
| TEVA240510P00012500 | 2024-05-03 9:57AM EDT | 12.50 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 32 | 32 | 74.22% |
| TEVA240510P00013000 | 2024-05-03 3:30PM EDT | 13.00 | 0.15 | 0.14 | 0.17 | +0.02 | +15.38% | 506 | 74 | 72.27% |
| TEVA240510P00013500 | 2024-05-03 3:59PM EDT | 13.50 | 0.30 | 0.30 | 0.31 | +0.04 | +15.38% | 446 | 396 | 72.66% |
| TEVA240510P00014000 | 2024-05-03 2:16PM EDT | 14.00 | 0.51 | 0.52 | 0.54 | +0.05 | +10.87% | 162 | 296 | 72.66% |
| TEVA240510P00014500 | 2024-05-03 12:45PM EDT | 14.50 | 0.79 | 0.80 | 0.85 | -0.13 | -14.13% | 83 | 26 | 72.07% |
| TEVA240510P00015000 | 2024-05-01 10:10AM EDT | 15.00 | 1.35 | 1.15 | 1.34 | 0.00 | - | 3 | 18 | 81.25% |
| TEVA240510P00016500 | 2024-04-09 12:01PM EDT | 16.50 | 2.57 | 2.32 | 2.57 | 0.00 | - | - | 0 | 86.72% |
© 2024 Yahoo. All rights reserved.