Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA260116C00003000 | 2024-05-30 9:44AM EDT | 3.00 | 13.70 | 12.15 | 14.75 | 0.00 | - | 5 | 2 | 89.84% |
| TEVA260116C00004000 | 2024-06-14 12:02PM EDT | 4.00 | 13.51 | 10.45 | 13.65 | 0.00 | - | 20 | 91 | 142.87% |
| TEVA260116C00005000 | 2024-06-21 9:47AM EDT | 5.00 | 12.00 | 10.60 | 13.85 | 0.00 | - | 1 | 337 | 102.49% |
| TEVA260116C00007000 | 2024-06-27 12:09PM EDT | 7.00 | 10.16 | 7.75 | 12.50 | 0.00 | - | 1 | 1,934 | 73.19% |
| TEVA260116C00010000 | 2024-06-27 12:09PM EDT | 10.00 | 7.75 | 7.35 | 7.60 | 0.00 | - | 1 | 2,731 | 55.81% |
| TEVA260116C00012000 | 2024-06-24 9:42AM EDT | 12.00 | 6.46 | 5.75 | 6.30 | 0.00 | - | 1 | 1,507 | 51.07% |
| TEVA260116C00015000 | 2024-06-24 12:29PM EDT | 15.00 | 4.52 | 3.10 | 5.15 | 0.00 | - | 1 | 1,698 | 59.33% |
| TEVA260116C00017000 | 2024-06-28 9:41AM EDT | 17.00 | 3.35 | 3.10 | 3.35 | -0.05 | -1.47% | 1 | 1,594 | 45.61% |
| TEVA260116C00020000 | 2024-06-27 12:50PM EDT | 20.00 | 2.23 | 2.11 | 2.22 | 0.00 | - | 2 | 2,113 | 42.94% |
| TEVA260116C00022000 | 2024-06-28 1:55PM EDT | 22.00 | 1.60 | 1.45 | 2.23 | -0.14 | -8.05% | 24 | 327 | 48.90% |
| TEVA260116C00025000 | 2024-06-28 9:42AM EDT | 25.00 | 1.07 | 0.90 | 1.47 | -0.08 | -6.96% | 5 | 2,564 | 45.97% |
| TEVA260116C00027000 | 2024-06-27 9:33AM EDT | 27.00 | 0.83 | 0.54 | 0.93 | 0.00 | - | 1 | 35 | 41.80% |
| TEVA260116C00030000 | 2024-06-25 1:48PM EDT | 30.00 | 0.56 | 0.40 | 1.53 | 0.00 | - | 1 | 177 | 55.79% |
| TEVA260116C00032000 | 2024-06-24 1:08PM EDT | 32.00 | 0.58 | 0.31 | 0.63 | 0.00 | - | 1 | 955 | 43.97% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA260116P00003000 | 2024-05-21 11:13AM EDT | 3.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 6 | 2 | 125.78% |
| TEVA260116P00004000 | 2024-04-03 2:18PM EDT | 4.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 20 | 64 | 95.61% |
| TEVA260116P00005000 | 2024-05-21 11:13AM EDT | 5.00 | 0.05 | 0.02 | 0.39 | 0.00 | - | 1 | 4 | 63.87% |
| TEVA260116P00007000 | 2024-04-30 2:51PM EDT | 7.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 2,933 | 12.50% |
| TEVA260116P00010000 | 2024-06-26 3:39PM EDT | 10.00 | 0.50 | 0.34 | 0.52 | 0.00 | - | 111 | 932 | 39.40% |
| TEVA260116P00012000 | 2024-06-27 3:48PM EDT | 12.00 | 0.90 | 0.68 | 1.04 | 0.00 | - | 1 | 196 | 38.28% |
| TEVA260116P00015000 | 2024-06-26 12:32PM EDT | 15.00 | 1.90 | 1.57 | 2.05 | 0.00 | - | 176 | 299 | 34.18% |
| TEVA260116P00017000 | 2024-06-24 9:40AM EDT | 17.00 | 2.65 | 2.25 | 3.70 | 0.00 | - | 10 | 932 | 40.58% |
| TEVA260116P00020000 | 2024-06-28 3:15PM EDT | 20.00 | 4.77 | 4.60 | 4.80 | +0.32 | +7.19% | 30 | 174 | 27.93% |
| TEVA260116P00022000 | 2024-06-13 9:49AM EDT | 22.00 | 5.65 | 5.15 | 6.80 | 0.00 | - | 26 | 26 | 33.35% |
| TEVA260116P00025000 | 2024-06-28 3:15PM EDT | 25.00 | 8.84 | 8.75 | 8.95 | +0.69 | +8.47% | 30 | 82 | 24.12% |
| TEVA260116P00030000 | 2024-05-10 9:49AM EDT | 30.00 | 13.60 | 12.10 | 13.30 | 0.00 | - | - | 0 | 0.00% |
| TEVA260116P00032000 | 2024-05-28 3:39PM EDT | 32.00 | 15.30 | 14.45 | 15.90 | 0.00 | - | 1 | 1 | 31.69% |
© 2024 Yahoo. All rights reserved.