Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA250117C00003000 | 2024-05-20 10:43AM EDT | 3.00 | 13.80 | 14.00 | 14.60 | 0.00 | - | 5 | 53 | 257.42% |
| TEVA250117C00004000 | 2024-06-28 9:57AM EDT | 4.00 | 12.45 | 11.60 | 13.95 | -0.05 | -0.40% | 1 | 155 | 162.70% |
| TEVA250117C00005000 | 2024-06-26 2:28PM EDT | 5.00 | 11.40 | 10.30 | 13.50 | 0.00 | - | 1 | 905 | 148.05% |
| TEVA250117C00007000 | 2024-06-26 3:18PM EDT | 7.00 | 9.45 | 9.35 | 10.10 | 0.00 | - | 4 | 2,677 | 99.41% |
| TEVA250117C00008000 | 2024-06-26 3:11PM EDT | 8.00 | 8.50 | 7.45 | 8.60 | +8.50 | - | - | 2 | 78.52% |
| TEVA250117C00009000 | 2024-06-26 3:18PM EDT | 9.00 | 7.55 | 6.00 | 9.20 | 0.00 | - | 1 | 9 | 67.68% |
| TEVA250117C00010000 | 2024-06-27 12:54PM EDT | 10.00 | 6.83 | 6.60 | 6.75 | 0.00 | - | 11 | 9,721 | 61.62% |
| TEVA250117C00011000 | 2024-06-14 10:24AM EDT | 11.00 | 6.59 | 5.65 | 6.45 | 0.00 | - | 1 | 1 | 66.80% |
| TEVA250117C00012000 | 2024-06-28 12:51PM EDT | 12.00 | 5.05 | 4.80 | 5.00 | -0.10 | -1.94% | 2 | 11,311 | 51.76% |
| TEVA250117C00013000 | 2024-06-26 12:09PM EDT | 13.00 | 4.30 | 3.55 | 4.65 | 0.00 | - | 9 | 144 | 63.72% |
| TEVA250117C00014000 | 2024-06-27 2:46PM EDT | 14.00 | 3.50 | 3.35 | 3.50 | 0.00 | - | 3 | 210 | 49.37% |
| TEVA250117C00015000 | 2024-06-28 10:55AM EDT | 15.00 | 2.91 | 2.76 | 2.94 | +0.21 | +7.78% | 5 | 33,954 | 49.17% |
| TEVA250117C00016000 | 2024-06-25 11:26AM EDT | 16.00 | 2.44 | 2.16 | 2.44 | 0.00 | - | 1 | 3,300 | 48.71% |
| TEVA250117C00017000 | 2024-06-27 11:11AM EDT | 17.00 | 1.86 | 1.71 | 1.83 | 0.00 | - | 31 | 22,569 | 44.58% |
| TEVA250117C00018000 | 2024-06-28 11:39AM EDT | 18.00 | 1.45 | 1.31 | 1.61 | +0.01 | +0.69% | 5 | 14,727 | 47.29% |
| TEVA250117C00019000 | 2024-06-27 12:54PM EDT | 19.00 | 1.13 | 1.00 | 1.10 | 0.00 | - | 10 | 1,491 | 42.58% |
| TEVA250117C00020000 | 2024-06-28 3:57PM EDT | 20.00 | 0.79 | 0.76 | 0.85 | -0.06 | -7.06% | 11 | 35,455 | 42.14% |
| TEVA250117C00021000 | 2024-06-28 10:42AM EDT | 21.00 | 0.65 | 0.58 | 0.64 | -0.01 | -1.52% | 24 | 10,460 | 41.46% |
| TEVA250117C00022000 | 2024-06-28 11:48AM EDT | 22.00 | 0.47 | 0.44 | 0.50 | -0.07 | -12.96% | 1 | 475 | 41.60% |
| TEVA250117C00023000 | 2024-06-20 3:51PM EDT | 23.00 | 0.51 | 0.33 | 0.39 | 0.00 | - | 15 | 156 | 41.70% |
| TEVA250117C00024000 | 2024-06-03 12:39PM EDT | 24.00 | 0.42 | 0.24 | 0.34 | 0.00 | - | 4 | 7 | 43.16% |
| TEVA250117C00025000 | 2024-06-24 9:32AM EDT | 25.00 | 0.28 | 0.20 | 0.42 | 0.00 | - | 2 | 1,202 | 49.02% |
| TEVA250117C00030000 | 2024-06-26 12:17PM EDT | 30.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 226 | 41.60% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA250117P00003000 | 2024-03-26 11:28AM EDT | 3.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 28 | 10,095 | 108.59% |
| TEVA250117P00004000 | 2024-05-21 11:04AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 932 | 76.56% |
| TEVA250117P00005000 | 2024-06-12 2:34PM EDT | 5.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 114 | 2,800 | 83.59% |
| TEVA250117P00007000 | 2024-06-28 2:47PM EDT | 7.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 20 | 9,423 | 56.25% |
| TEVA250117P00008000 | 2024-06-26 11:56AM EDT | 8.00 | 0.05 | 0.03 | 0.57 | 0.00 | - | 60 | 93 | 75.20% |
| TEVA250117P00009000 | 2024-06-14 1:17PM EDT | 9.00 | 0.06 | 0.04 | 0.80 | 0.00 | - | 38 | 44 | 71.58% |
| TEVA250117P00010000 | 2024-06-13 10:04AM EDT | 10.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 5 | 15,187 | 46.00% |
| TEVA250117P00011000 | 2024-06-24 2:35PM EDT | 11.00 | 0.18 | 0.20 | 0.25 | 0.00 | - | 1 | 43 | 44.24% |
| TEVA250117P00012000 | 2024-06-26 11:31AM EDT | 12.00 | 0.31 | 0.32 | 0.38 | 0.00 | - | 20 | 4,195 | 42.04% |
| TEVA250117P00013000 | 2024-06-24 9:39AM EDT | 13.00 | 0.44 | 0.50 | 0.57 | 0.00 | - | 6 | 469 | 40.28% |
| TEVA250117P00014000 | 2024-06-27 2:23PM EDT | 14.00 | 0.75 | 0.76 | 0.82 | 0.00 | - | 25 | 4,548 | 38.53% |
| TEVA250117P00015000 | 2024-06-28 10:15AM EDT | 15.00 | 1.05 | 1.10 | 1.17 | -0.07 | -6.25% | 10 | 3,154 | 37.40% |
| TEVA250117P00016000 | 2024-06-28 2:04PM EDT | 16.00 | 1.57 | 1.51 | 1.59 | +0.08 | +5.37% | 8 | 112 | 35.99% |
| TEVA250117P00017000 | 2024-06-26 12:05PM EDT | 17.00 | 1.99 | 2.04 | 2.11 | 0.00 | - | 137 | 9,730 | 34.82% |
| TEVA250117P00018000 | 2024-06-11 2:05PM EDT | 18.00 | 2.01 | 2.61 | 2.74 | 0.00 | - | 1 | 73 | 34.18% |
| TEVA250117P00019000 | 2024-06-28 12:55PM EDT | 19.00 | 3.30 | 3.30 | 5.00 | -0.10 | -2.94% | 3 | 62 | 66.99% |
| TEVA250117P00020000 | 2024-06-26 2:27PM EDT | 20.00 | 4.15 | 4.05 | 4.20 | 0.00 | - | 13 | 1,404 | 32.08% |
| TEVA250117P00021000 | 2024-06-06 10:24AM EDT | 21.00 | 4.45 | 4.90 | 5.05 | 0.00 | - | 22 | 83 | 31.64% |
| TEVA250117P00022000 | 2024-06-05 2:39PM EDT | 22.00 | 5.35 | 5.15 | 6.95 | 0.00 | - | 2 | 264 | 59.42% |
| TEVA250117P00023000 | 2024-06-21 10:18AM EDT | 23.00 | 6.15 | 6.10 | 7.00 | 0.00 | - | 1 | 1 | 36.72% |
| TEVA250117P00024000 | 2024-06-05 2:29PM EDT | 24.00 | 7.19 | 6.70 | 8.55 | 0.00 | - | 1 | 0 | 57.18% |
| TEVA250117P00025000 | 2024-05-16 10:29AM EDT | 25.00 | 8.50 | 7.30 | 7.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.