Teva Pharmaceutical Industries Limited (TEVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240607C00012000 | 2024-05-08 9:36AM EDT | 12.00 | 3.60 | 4.25 | 5.75 | 0.00 | - | 35 | 35 | 154.69% |
| TEVA240607C00012500 | 2024-05-07 10:38AM EDT | 12.50 | 1.63 | 2.94 | 5.50 | 0.00 | - | - | 20 | 341.80% |
| TEVA240607C00013000 | 2024-05-17 11:08AM EDT | 13.00 | 3.25 | 2.98 | 4.75 | 0.00 | - | 1 | 1 | 276.95% |
| TEVA240607C00013500 | 2024-04-30 3:57PM EDT | 13.50 | 1.09 | 2.87 | 4.30 | 0.00 | - | - | 1 | 135.16% |
| TEVA240607C00014000 | 2024-05-22 10:27AM EDT | 14.00 | 3.05 | 2.52 | 3.95 | 0.00 | - | 2 | 42 | 148.83% |
| TEVA240607C00014500 | 2024-05-20 9:58AM EDT | 14.50 | 2.29 | 2.14 | 2.72 | 0.00 | - | 1 | 4 | 127.73% |
| TEVA240607C00015000 | 2024-05-28 11:54AM EDT | 15.00 | 1.86 | 1.66 | 2.22 | 0.00 | - | 1 | 34 | 109.38% |
| TEVA240607C00015500 | 2024-05-24 3:41PM EDT | 15.50 | 1.23 | 0.90 | 1.71 | 0.00 | - | 5 | 16 | 89.45% |
| TEVA240607C00016000 | 2024-05-31 3:07PM EDT | 16.00 | 0.86 | 0.82 | 1.02 | 0.00 | - | 21 | 108 | 42.97% |
| TEVA240607C00016500 | 2024-05-31 3:56PM EDT | 16.50 | 0.54 | 0.41 | 0.57 | -0.02 | -3.57% | 254 | 317 | 33.40% |
| TEVA240607C00017000 | 2024-05-31 3:38PM EDT | 17.00 | 0.24 | 0.23 | 0.26 | -0.04 | -14.29% | 117 | 846 | 31.25% |
| TEVA240607C00017500 | 2024-05-31 3:19PM EDT | 17.50 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 569 | 1,476 | 33.20% |
| TEVA240607C00018000 | 2024-05-31 3:55PM EDT | 18.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 161 | 1,022 | 36.72% |
| TEVA240607C00018500 | 2024-05-29 11:06AM EDT | 18.50 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 25 | 21 | 45.31% |
| TEVA240607C00019000 | 2024-05-20 2:33PM EDT | 19.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 58.59% |
| TEVA240607C00020000 | 2024-05-30 11:30AM EDT | 20.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 2 | 5 | 75.39% |
| TEVA240607C00020500 | 2024-05-24 12:31PM EDT | 20.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 118.75% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240607P00010500 | 2024-05-01 11:22AM EDT | 10.50 | 0.03 | 0.00 | 0.27 | 0.00 | - | - | 0 | 235.16% |
| TEVA240607P00011000 | 2024-04-29 10:11AM EDT | 11.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 22 | 257.42% |
| TEVA240607P00011500 | 2024-04-30 11:30AM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TEVA240607P00012000 | 2024-05-07 9:31AM EDT | 12.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 1 | 3 | 187.89% |
| TEVA240607P00012500 | 2024-04-30 10:57AM EDT | 12.50 | 0.18 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 125.00% |
| TEVA240607P00013000 | 2024-05-07 12:06PM EDT | 13.00 | 0.27 | 0.00 | 0.33 | 0.00 | - | 1 | 3 | 154.69% |
| TEVA240607P00013500 | 2024-05-09 2:02PM EDT | 13.50 | 0.02 | 0.00 | 0.34 | 0.00 | - | 63 | 29 | 138.67% |
| TEVA240607P00014000 | 2024-05-09 1:15PM EDT | 14.00 | 0.02 | 0.00 | 1.13 | 0.00 | - | 8 | 8 | 191.60% |
| TEVA240607P00014500 | 2024-05-17 10:11AM EDT | 14.50 | 0.05 | 0.00 | 0.46 | 0.00 | - | 1 | 9 | 117.19% |
| TEVA240607P00015000 | 2024-05-24 10:14AM EDT | 15.00 | 0.04 | 0.00 | 0.57 | 0.00 | - | 1 | 5 | 108.59% |
| TEVA240607P00015500 | 2024-05-30 12:00PM EDT | 15.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 353 | 49.22% |
| TEVA240607P00016000 | 2024-05-31 2:21PM EDT | 16.00 | 0.05 | 0.01 | 0.04 | -0.01 | -16.67% | 40 | 633 | 33.20% |
| TEVA240607P00016500 | 2024-05-31 1:56PM EDT | 16.50 | 0.13 | 0.08 | 0.16 | -0.15 | -53.57% | 124 | 608 | 35.94% |
| TEVA240607P00017000 | 2024-05-31 3:40PM EDT | 17.00 | 0.34 | 0.28 | 0.31 | -0.06 | -15.00% | 131 | 89 | 29.30% |
| TEVA240607P00017500 | 2024-05-23 11:00AM EDT | 17.50 | 0.93 | 0.43 | 0.68 | 0.00 | - | 1 | 7 | 33.20% |
| TEVA240607P00018000 | 2024-05-31 3:37PM EDT | 18.00 | 1.14 | 1.03 | 1.14 | -0.22 | -16.18% | 5 | 3 | 41.02% |
| TEVA240607P00019500 | 2024-05-28 12:04PM EDT | 19.50 | 2.66 | 2.20 | 3.05 | 0.00 | - | 1 | 1 | 69.53% |
© 2024 Yahoo. All rights reserved.