Teva Pharmaceutical Industries Limited (TEVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240517C00003000 | 2024-04-16 12:57PM EDT | 3.00 | 10.15 | 10.75 | 10.85 | 0.00 | - | - | 1 | 328.13% |
| TEVA240517C00006000 | 2024-03-26 9:40AM EDT | 6.00 | 8.18 | 6.90 | 7.00 | 0.00 | - | 2 | 2 | 0.00% |
| TEVA240517C00007000 | 2024-04-15 10:56AM EDT | 7.00 | 6.35 | 6.55 | 6.90 | 0.00 | - | 9 | 11 | 178.91% |
| TEVA240517C00008000 | 2024-04-15 1:34PM EDT | 8.00 | 5.40 | 5.05 | 5.90 | 0.00 | - | 4 | 5 | 148.44% |
| TEVA240517C00008500 | 2024-04-26 10:48AM EDT | 8.50 | 5.00 | 4.80 | 5.40 | +5.00 | - | 6 | 0 | 134.38% |
| TEVA240517C00009000 | 2024-04-19 10:05AM EDT | 9.00 | 3.93 | 4.75 | 4.90 | 0.00 | - | 2 | 2 | 87.50% |
| TEVA240517C00010000 | 2024-04-23 11:17AM EDT | 10.00 | 2.89 | 3.80 | 3.90 | 0.00 | - | 10 | 103 | 80.47% |
| TEVA240517C00011000 | 2024-04-19 10:19AM EDT | 11.00 | 2.09 | 2.76 | 2.93 | 0.00 | - | 1 | 23 | 58.59% |
| TEVA240517C00012000 | 2024-04-19 12:06PM EDT | 12.00 | 1.28 | 1.74 | 2.05 | 0.00 | - | 66 | 96 | 50.00% |
| TEVA240517C00012500 | 2024-04-24 10:14AM EDT | 12.50 | 0.96 | 1.07 | 1.94 | +0.96 | - | - | 103 | 53.13% |
| TEVA240517C00013000 | 2024-04-26 12:36PM EDT | 13.00 | 1.09 | 0.95 | 1.20 | +0.31 | +39.74% | 10 | 987 | 57.81% |
| TEVA240517C00013500 | 2024-04-26 3:39PM EDT | 13.50 | 0.84 | 0.79 | 0.84 | +0.84 | - | 250 | 19,032 | 50.88% |
| TEVA240517C00014000 | 2024-04-26 3:43PM EDT | 14.00 | 0.55 | 0.53 | 0.57 | +0.22 | +66.67% | 246 | 9,159 | 50.98% |
| TEVA240517C00014500 | 2024-04-26 2:15PM EDT | 14.50 | 0.38 | 0.33 | 0.36 | +0.38 | - | 113 | 30 | 49.02% |
| TEVA240517C00015000 | 2024-04-26 3:27PM EDT | 15.00 | 0.21 | 0.19 | 0.23 | +0.09 | +75.00% | 493 | 8,886 | 49.22% |
| TEVA240517C00015500 | 2024-04-26 2:59PM EDT | 15.50 | 0.12 | 0.11 | 0.14 | +0.12 | - | 252 | 0 | 49.22% |
| TEVA240517C00016000 | 2024-04-26 3:50PM EDT | 16.00 | 0.06 | 0.06 | 0.09 | +0.01 | +20.00% | 4 | 1,925 | 50.59% |
| TEVA240517C00017000 | 2024-04-15 3:00PM EDT | 17.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 144 | 50.78% |
| TEVA240517C00018000 | 2024-04-12 12:32PM EDT | 18.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 12 | 5 | 69.53% |
| TEVA240517C00020000 | 2024-03-25 2:52PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 42 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240517P00010000 | 2024-04-24 10:19AM EDT | 10.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 22 | 38 | 90.63% |
| TEVA240517P00010500 | 2024-04-22 3:58PM EDT | 10.50 | 0.05 | 0.00 | 0.04 | +0.05 | - | - | 1 | 62.50% |
| TEVA240517P00011000 | 2024-04-26 11:38AM EDT | 11.00 | 0.04 | 0.01 | 0.24 | -0.05 | -55.56% | 1 | 133 | 80.08% |
| TEVA240517P00012000 | 2024-04-26 11:59AM EDT | 12.00 | 0.12 | 0.08 | 0.11 | -0.07 | -36.84% | 10 | 8,283 | 51.76% |
| TEVA240517P00012500 | 2024-04-23 3:38PM EDT | 12.50 | 0.40 | 0.15 | 0.19 | +0.40 | - | - | 148 | 50.20% |
| TEVA240517P00013000 | 2024-04-26 3:55PM EDT | 13.00 | 0.29 | 0.29 | 0.31 | -0.24 | -45.28% | 688 | 2,259 | 50.78% |
| TEVA240517P00013500 | 2024-04-26 12:14PM EDT | 13.50 | 0.51 | 0.44 | 0.53 | +0.51 | - | 20 | 296 | 52.93% |
| TEVA240517P00014000 | 2024-04-26 2:28PM EDT | 14.00 | 0.64 | 0.66 | 0.72 | -0.50 | -43.86% | 88 | 1,857 | 47.85% |
| TEVA240517P00015000 | 2024-04-23 3:11PM EDT | 15.00 | 2.11 | 1.13 | 1.44 | 0.00 | - | 4 | 648 | 51.17% |
| TEVA240517P00016000 | 2024-03-27 2:00PM EDT | 16.00 | 1.82 | 1.10 | 2.42 | 0.00 | - | 36 | 0 | 68.36% |
| TEVA240517P00017000 | 2024-03-25 3:35PM EDT | 17.00 | 2.90 | 3.45 | 4.05 | 0.00 | - | 1 | 0 | 118.95% |
| TEVA240517P00018000 | 2024-03-22 12:11PM EDT | 18.00 | 4.20 | 4.55 | 5.20 | 0.00 | - | 1 | 0 | 147.27% |
| TEVA240517P00020000 | 2024-04-02 9:36AM EDT | 20.00 | 6.26 | 5.55 | 6.25 | 0.00 | - | - | 0 | 91.41% |
© 2024 Yahoo. All rights reserved.