Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240816C00010000 | 2024-06-21 1:36PM EDT | 10.00 | 7.05 | 5.70 | 8.05 | 0.00 | - | 100 | 100 | 145.90% |
| TEVA240816C00011000 | 2024-06-21 12:21PM EDT | 11.00 | 6.10 | 3.65 | 7.00 | 0.00 | - | 12 | 12 | 67.97% |
| TEVA240816C00012000 | 2024-06-21 10:14AM EDT | 12.00 | 5.05 | 2.93 | 6.00 | 0.00 | - | 30 | 30 | 72.27% |
| TEVA240816C00013000 | 2024-06-28 2:38PM EDT | 13.00 | 3.35 | 2.87 | 4.45 | +3.35 | - | 12 | 3 | 72.66% |
| TEVA240816C00014000 | 2024-06-25 11:40AM EDT | 14.00 | 2.74 | 2.50 | 2.74 | 0.00 | - | 2 | 4 | 54.00% |
| TEVA240816C00015000 | 2024-06-28 11:48AM EDT | 15.00 | 1.87 | 1.33 | 1.96 | +1.87 | - | 1 | 7 | 55.37% |
| TEVA240816C00016000 | 2024-06-28 9:49AM EDT | 16.00 | 1.19 | 1.12 | 1.16 | +0.01 | +0.85% | 12 | 29 | 44.63% |
| TEVA240816C00017000 | 2024-06-28 2:57PM EDT | 17.00 | 0.64 | 0.66 | 0.69 | -0.12 | -15.79% | 130 | 1,137 | 42.97% |
| TEVA240816C00018000 | 2024-06-28 12:31PM EDT | 18.00 | 0.40 | 0.35 | 0.38 | -0.01 | -2.44% | 5 | 108 | 41.90% |
| TEVA240816C00019000 | 2024-06-28 2:38PM EDT | 19.00 | 0.19 | 0.14 | 0.22 | +0.19 | - | 13 | 27 | 42.97% |
| TEVA240816C00020000 | 2024-06-28 11:43AM EDT | 20.00 | 0.14 | 0.10 | 0.12 | +0.14 | - | 1 | 83 | 43.56% |
| TEVA240816C00021000 | 2024-06-25 1:05PM EDT | 21.00 | 0.07 | 0.05 | 0.07 | +0.07 | - | - | 41 | 44.92% |
| TEVA240816C00022000 | 2024-06-28 11:52AM EDT | 22.00 | 0.09 | 0.00 | 0.09 | +0.09 | - | 1 | 0 | 53.71% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240816P00009000 | 2024-06-24 2:22PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 6 | 70.31% |
| TEVA240816P00011000 | 2024-06-28 12:39PM EDT | 11.00 | 0.03 | 0.02 | 0.04 | +0.03 | - | 2 | 0 | 57.03% |
| TEVA240816P00012000 | 2024-06-28 10:39AM EDT | 12.00 | 0.04 | 0.02 | 0.47 | +0.04 | - | 44 | 0 | 75.20% |
| TEVA240816P00013000 | 2024-06-28 2:44PM EDT | 13.00 | 0.10 | 0.08 | 0.11 | +0.10 | - | 17 | 0 | 47.46% |
| TEVA240816P00014000 | 2024-06-28 2:41PM EDT | 14.00 | 0.20 | 0.18 | 0.22 | +0.20 | - | 1 | 11 | 43.95% |
| TEVA240816P00015000 | 2024-06-27 9:44AM EDT | 15.00 | 0.38 | 0.40 | 0.57 | 0.00 | - | 23 | 46 | 48.44% |
| TEVA240816P00016000 | 2024-06-28 3:59PM EDT | 16.00 | 0.79 | 0.77 | 0.82 | +0.07 | +9.72% | 35 | 1,119 | 40.72% |
| TEVA240816P00017000 | 2024-06-27 2:07PM EDT | 17.00 | 1.21 | 1.29 | 1.33 | 0.00 | - | 13 | 335 | 38.09% |
| TEVA240816P00018000 | 2024-06-27 1:13PM EDT | 18.00 | 1.89 | 1.69 | 2.25 | 0.00 | - | 4 | 8 | 47.95% |
| TEVA240816P00019000 | 2024-06-25 1:58PM EDT | 19.00 | 2.61 | 2.74 | 3.45 | +2.61 | - | - | 8 | 50.68% |
| TEVA240816P00020000 | 2024-06-25 12:23PM EDT | 20.00 | 3.60 | 2.95 | 4.90 | +3.60 | - | - | 2 | 101.37% |
© 2024 Yahoo. All rights reserved.