Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240510C00008000 | 2024-05-01 10:23AM EDT | 8.00 | 5.80 | 4.95 | 6.05 | +5.80 | - | - | 4 | 285.94% |
| TEVA240510C00010000 | 2024-05-01 10:55AM EDT | 10.00 | 3.85 | 3.95 | 6.10 | +3.85 | - | - | 1 | 466.80% |
| TEVA240510C00010500 | 2024-04-22 2:11PM EDT | 10.50 | 2.49 | 2.91 | 3.55 | 0.00 | - | - | 20 | 164.06% |
| TEVA240510C00011500 | 2024-05-03 12:27PM EDT | 11.50 | 2.56 | 2.46 | 2.57 | +0.31 | +13.78% | 2 | 2 | 103.13% |
| TEVA240510C00012000 | 2024-05-03 11:34AM EDT | 12.00 | 2.08 | 1.96 | 2.07 | -0.02 | -0.95% | 160 | 178 | 85.16% |
| TEVA240510C00012500 | 2024-05-03 2:57PM EDT | 12.50 | 1.61 | 0.80 | 1.88 | 0.00 | - | 8 | 63 | 156.25% |
| TEVA240510C00013000 | 2024-05-02 10:06AM EDT | 13.00 | 1.10 | 0.60 | 1.18 | 0.00 | - | 1 | 69 | 88.67% |
| TEVA240510C00013500 | 2024-05-03 3:42PM EDT | 13.50 | 0.83 | 0.78 | 0.83 | +0.04 | +5.06% | 299 | 229 | 82.81% |
| TEVA240510C00014000 | 2024-05-03 3:00PM EDT | 14.00 | 0.56 | 0.51 | 0.54 | +0.05 | +9.80% | 51 | 330 | 82.03% |
| TEVA240510C00014500 | 2024-05-03 3:22PM EDT | 14.50 | 0.34 | 0.29 | 0.35 | -0.01 | -2.86% | 32 | 1,051 | 81.25% |
| TEVA240510C00015000 | 2024-05-03 3:51PM EDT | 15.00 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 312 | 344 | 81.64% |
| TEVA240510C00015500 | 2024-05-03 1:07PM EDT | 15.50 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 1 | 89 | 77.34% |
| TEVA240510C00016000 | 2024-05-03 2:57PM EDT | 16.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 19 | 89 | 78.91% |
| TEVA240510C00016500 | 2024-04-29 11:19AM EDT | 16.50 | 0.07 | 0.01 | 0.03 | 0.00 | - | 2 | 40 | 78.13% |
| TEVA240510C00017000 | 2024-05-01 2:56PM EDT | 17.00 | 0.01 | 0.00 | 1.18 | 0.00 | - | 1 | 38 | 234.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240510P00010500 | 2024-04-24 10:25AM EDT | 10.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 11 | 334.38% |
| TEVA240510P00011000 | 2024-05-03 3:33PM EDT | 11.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 1 | 12 | 106.25% |
| TEVA240510P00011500 | 2024-04-29 10:17AM EDT | 11.50 | 0.03 | 0.00 | 1.12 | 0.00 | - | 7 | 13 | 250.78% |
| TEVA240510P00012000 | 2024-04-29 10:50AM EDT | 12.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 4 | 35 | 100.78% |
| TEVA240510P00012500 | 2024-05-03 9:57AM EDT | 12.50 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 32 | 32 | 81.64% |
| TEVA240510P00013000 | 2024-05-03 3:30PM EDT | 13.00 | 0.15 | 0.14 | 0.17 | +0.02 | +15.38% | 506 | 74 | 79.30% |
| TEVA240510P00013500 | 2024-05-03 3:59PM EDT | 13.50 | 0.30 | 0.30 | 0.31 | +0.04 | +15.38% | 446 | 396 | 79.30% |
| TEVA240510P00014000 | 2024-05-03 2:16PM EDT | 14.00 | 0.51 | 0.52 | 0.54 | +0.05 | +10.87% | 162 | 296 | 79.69% |
| TEVA240510P00014500 | 2024-05-03 12:45PM EDT | 14.50 | 0.79 | 0.80 | 0.85 | -0.13 | -14.13% | 83 | 26 | 78.91% |
| TEVA240510P00015000 | 2024-05-01 10:10AM EDT | 15.00 | 1.35 | 1.15 | 1.34 | 0.00 | - | 3 | 18 | 89.06% |
| TEVA240510P00016500 | 2024-04-09 12:01PM EDT | 16.50 | 2.57 | 2.32 | 2.57 | 0.00 | - | - | 0 | 94.53% |
| TEVA240510P00018000 | 2024-04-29 11:01AM EDT | 18.00 | 3.75 | 3.95 | 5.05 | +3.75 | - | - | 1 | 247.27% |
© 2024 Yahoo. All rights reserved.