Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA241220C00009000 | 2024-06-20 9:31AM EDT | 9.00 | 8.04 | 7.45 | 9.25 | 0.00 | - | 10 | 22 | 110.25% |
| TEVA241220C00010000 | 2024-05-31 9:41AM EDT | 10.00 | 7.41 | 5.50 | 8.00 | 0.00 | - | 2 | 2 | 70.22% |
| TEVA241220C00012000 | 2024-06-18 2:39PM EDT | 12.00 | 5.55 | 4.20 | 5.35 | 0.00 | - | 12 | 43 | 51.12% |
| TEVA241220C00013000 | 2024-06-20 10:18AM EDT | 13.00 | 4.55 | 3.95 | 4.05 | 0.00 | - | 2 | 2,006 | 50.83% |
| TEVA241220C00014000 | 2024-06-20 9:34AM EDT | 14.00 | 3.77 | 2.57 | 3.30 | 0.00 | - | 12 | 3,034 | 47.80% |
| TEVA241220C00015000 | 2024-06-21 3:50PM EDT | 15.00 | 3.03 | 2.38 | 2.80 | 0.00 | - | 25 | 364 | 49.56% |
| TEVA241220C00016000 | 2024-06-25 9:32AM EDT | 16.00 | 2.25 | 1.75 | 2.15 | 0.00 | - | 5 | 625 | 45.85% |
| TEVA241220C00017000 | 2024-06-26 10:28AM EDT | 17.00 | 1.76 | 1.31 | 1.78 | 0.00 | - | 8 | 12,917 | 46.92% |
| TEVA241220C00018000 | 2024-06-25 1:44PM EDT | 18.00 | 1.33 | 0.86 | 2.00 | 0.00 | - | 455 | 10,812 | 59.74% |
| TEVA241220C00019000 | 2024-06-24 3:51PM EDT | 19.00 | 1.00 | 0.61 | 1.17 | 0.00 | - | 9,016 | 26,727 | 47.56% |
| TEVA241220C00020000 | 2024-06-28 11:23AM EDT | 20.00 | 0.69 | 0.54 | 1.06 | -0.06 | -8.00% | 10 | 20,843 | 50.64% |
| TEVA241220C00021000 | 2024-06-27 10:20AM EDT | 21.00 | 0.50 | 0.41 | 1.16 | 0.00 | - | 10 | 472 | 58.30% |
| TEVA241220C00022000 | 2024-06-10 2:04PM EDT | 22.00 | 0.45 | 0.11 | 1.25 | 0.00 | - | 2 | 2,746 | 50.24% |
| TEVA241220C00023000 | 2024-06-24 10:59AM EDT | 23.00 | 0.28 | 0.23 | 0.31 | 0.00 | - | 13 | 18 | 41.99% |
| TEVA241220C00024000 | 2024-06-24 12:33PM EDT | 24.00 | 0.22 | 0.11 | 0.64 | 0.00 | - | 1 | 210 | 56.84% |
| TEVA241220C00025000 | 2024-06-25 10:18AM EDT | 25.00 | 0.18 | 0.12 | 0.19 | 0.00 | - | 1 | 9 | 42.87% |
| TEVA241220C00030000 | 2024-06-12 3:51PM EDT | 30.00 | 0.45 | 0.01 | 0.50 | 0.00 | - | - | 1 | 59.08% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA241220P00008000 | 2024-06-28 10:31AM EDT | 8.00 | 0.04 | 0.01 | 1.31 | +0.04 | - | 60 | 30 | 103.71% |
| TEVA241220P00009000 | 2024-06-21 10:20AM EDT | 9.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 60 | 495 | 54.49% |
| TEVA241220P00010000 | 2024-06-27 11:56AM EDT | 10.00 | 0.09 | 0.04 | 0.89 | 0.00 | - | 20 | 14 | 68.56% |
| TEVA241220P00011000 | 2024-06-04 9:42AM EDT | 11.00 | 0.15 | 0.14 | 0.19 | 0.00 | - | 1 | 335 | 44.14% |
| TEVA241220P00012000 | 2024-06-14 9:52AM EDT | 12.00 | 0.16 | 0.25 | 0.30 | 0.00 | - | 11 | 117 | 41.80% |
| TEVA241220P00013000 | 2024-06-27 10:25AM EDT | 13.00 | 0.39 | 0.39 | 0.48 | 0.00 | - | 1 | 121 | 40.33% |
| TEVA241220P00014000 | 2024-06-28 1:44PM EDT | 14.00 | 0.66 | 0.39 | 0.79 | +0.13 | +24.53% | 5 | 427 | 40.67% |
| TEVA241220P00015000 | 2024-06-27 11:56AM EDT | 15.00 | 0.94 | 0.56 | 1.07 | 0.00 | - | 31 | 883 | 37.84% |
| TEVA241220P00016000 | 2024-06-28 1:44PM EDT | 16.00 | 1.41 | 1.36 | 1.50 | -0.03 | -2.08% | 5 | 518 | 36.72% |
| TEVA241220P00017000 | 2024-06-24 10:01AM EDT | 17.00 | 1.63 | 1.63 | 2.19 | 0.00 | - | 394 | 356 | 39.36% |
| TEVA241220P00018000 | 2024-05-08 9:50AM EDT | 18.00 | 3.15 | 2.13 | 2.40 | 0.00 | - | 4 | 5 | 28.76% |
| TEVA241220P00019000 | 2024-06-21 2:26PM EDT | 19.00 | 2.76 | 2.29 | 3.65 | 0.00 | - | 1 | 165 | 41.11% |
| TEVA241220P00020000 | 2024-06-27 11:49AM EDT | 20.00 | 3.85 | 3.60 | 4.80 | 0.00 | - | 10 | 36 | 50.44% |
| TEVA241220P00021000 | 2024-05-09 10:05AM EDT | 21.00 | 5.45 | 4.30 | 4.45 | 0.00 | - | 374 | 372 | 0.00% |
| TEVA241220P00022000 | 2024-06-24 9:58AM EDT | 22.00 | 5.30 | 5.10 | 5.90 | 0.00 | - | 3 | 5 | 31.54% |
© 2024 Yahoo. All rights reserved.