Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240920C00003000 | 2024-05-08 12:20PM EDT | 3.00 | 12.95 | 13.30 | 13.95 | 0.00 | - | 1 | 2 | 278.13% |
| TEVA240920C00004000 | 2024-05-08 2:45PM EDT | 4.00 | 11.90 | 12.85 | 13.50 | 0.00 | - | - | 13 | 311.91% |
| TEVA240920C00005000 | 2024-05-08 12:39PM EDT | 5.00 | 11.05 | 11.85 | 12.65 | 0.00 | - | - | 2 | 271.88% |
| TEVA240920C00006000 | 2024-05-15 12:10PM EDT | 6.00 | 11.10 | 11.15 | 11.30 | 0.00 | - | 1 | 8 | 231.25% |
| TEVA240920C00007000 | 2024-04-08 10:07AM EDT | 7.00 | 7.56 | 9.00 | 9.10 | 0.00 | - | 6 | 18 | 0.00% |
| TEVA240920C00008000 | 2024-05-07 11:34AM EDT | 8.00 | 6.26 | 8.70 | 8.85 | 0.00 | - | 10 | 32 | 139.26% |
| TEVA240920C00009000 | 2024-06-18 12:57PM EDT | 9.00 | 8.19 | 7.25 | 7.90 | 0.00 | - | - | 75 | 103.71% |
| TEVA240920C00010000 | 2024-06-05 10:27AM EDT | 10.00 | 6.98 | 5.70 | 6.90 | 0.00 | - | 5 | 38 | 57.03% |
| TEVA240920C00011000 | 2024-06-28 10:54AM EDT | 11.00 | 5.57 | 5.30 | 5.50 | -0.61 | -9.87% | 2 | 120 | 60.35% |
| TEVA240920C00012000 | 2024-06-24 1:42PM EDT | 12.00 | 4.80 | 4.40 | 5.00 | 0.00 | - | 3 | 1,077 | 70.02% |
| TEVA240920C00013000 | 2024-06-26 1:03PM EDT | 13.00 | 3.65 | 3.30 | 4.45 | 0.00 | - | 178 | 2,368 | 65.72% |
| TEVA240920C00014000 | 2024-06-28 1:32PM EDT | 14.00 | 2.74 | 2.50 | 2.90 | -0.26 | -8.67% | 7 | 28,614 | 53.27% |
| TEVA240920C00015000 | 2024-06-28 2:48PM EDT | 15.00 | 1.89 | 1.73 | 2.38 | -0.16 | -7.80% | 30 | 1,566 | 57.13% |
| TEVA240920C00016000 | 2024-06-27 3:50PM EDT | 16.00 | 1.41 | 1.32 | 1.37 | 0.00 | - | 16 | 36,977 | 40.77% |
| TEVA240920C00017000 | 2024-06-28 2:49PM EDT | 17.00 | 0.85 | 0.84 | 0.89 | -0.18 | -17.48% | 49 | 20,930 | 39.16% |
| TEVA240920C00018000 | 2024-06-28 3:26PM EDT | 18.00 | 0.54 | 0.53 | 0.55 | -0.02 | -3.57% | 18 | 23,432 | 38.14% |
| TEVA240920C00019000 | 2024-06-27 3:32PM EDT | 19.00 | 0.37 | 0.30 | 0.35 | 0.00 | - | 15 | 19,313 | 38.57% |
| TEVA240920C00020000 | 2024-06-28 11:19AM EDT | 20.00 | 0.24 | 0.18 | 0.22 | +0.02 | +9.09% | 15 | 2,221 | 39.16% |
| TEVA240920C00021000 | 2024-06-26 3:07PM EDT | 21.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 15 | 332 | 40.63% |
| TEVA240920C00022000 | 2024-06-26 3:07PM EDT | 22.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 15 | 281 | 55.18% |
| TEVA240920C00023000 | 2024-06-26 12:17PM EDT | 23.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 4 | 149 | 42.97% |
| TEVA240920C00024000 | 2024-05-28 11:29AM EDT | 24.00 | 0.08 | 0.02 | 0.39 | 0.00 | - | 1 | 2 | 59.08% |
| TEVA240920C00025000 | 2024-06-13 3:59PM EDT | 25.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 40 | 1,371 | 52.54% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240920P00005000 | 2024-06-24 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 34 | 93.75% |
| TEVA240920P00006000 | 2024-06-27 9:31AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 24 | 81.25% |
| TEVA240920P00007000 | 2024-05-29 11:32AM EDT | 7.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 147 | 78.13% |
| TEVA240920P00008000 | 2024-04-26 9:56AM EDT | 8.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 46 | 166 | 114.84% |
| TEVA240920P00009000 | 2024-06-07 12:35PM EDT | 9.00 | 0.04 | 0.01 | 0.64 | 0.00 | - | 60 | 1,336 | 103.71% |
| TEVA240920P00010000 | 2024-06-26 12:04PM EDT | 10.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 60 | 2,048 | 62.50% |
| TEVA240920P00011000 | 2024-06-28 10:35AM EDT | 11.00 | 0.05 | 0.02 | 0.51 | -0.01 | -16.67% | 46 | 831 | 70.51% |
| TEVA240920P00012000 | 2024-06-28 2:07PM EDT | 12.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 2 | 2,093 | 43.56% |
| TEVA240920P00013000 | 2024-06-27 3:54PM EDT | 13.00 | 0.17 | 0.13 | 0.36 | 0.00 | - | 2,401 | 3,469 | 52.34% |
| TEVA240920P00014000 | 2024-06-27 3:32PM EDT | 14.00 | 0.30 | 0.28 | 0.32 | 0.00 | - | 45 | 1,148 | 38.48% |
| TEVA240920P00015000 | 2024-06-28 2:48PM EDT | 15.00 | 0.54 | 0.52 | 0.55 | 0.00 | - | 46 | 3,419 | 35.94% |
| TEVA240920P00016000 | 2024-06-28 3:34PM EDT | 16.00 | 0.94 | 0.88 | 0.91 | +0.06 | +6.82% | 14 | 3,110 | 33.84% |
| TEVA240920P00017000 | 2024-06-28 11:37AM EDT | 17.00 | 1.36 | 1.33 | 1.45 | -0.07 | -4.90% | 13 | 1,636 | 32.86% |
| TEVA240920P00018000 | 2024-06-20 12:33PM EDT | 18.00 | 1.70 | 1.92 | 2.35 | 0.00 | - | 39 | 1,274 | 39.94% |
| TEVA240920P00019000 | 2024-06-21 2:49PM EDT | 19.00 | 2.44 | 2.69 | 2.96 | 0.00 | - | 3 | 84 | 32.03% |
| TEVA240920P00020000 | 2024-06-14 3:13PM EDT | 20.00 | 3.10 | 2.96 | 3.90 | 0.00 | - | 5 | 42 | 34.96% |
| TEVA240920P00021000 | 2024-06-14 1:22PM EDT | 21.00 | 3.93 | 4.15 | 5.35 | 0.00 | - | 12 | 36 | 63.28% |
© 2024 Yahoo. All rights reserved.