Teva Pharmaceutical Industries Limited (TEVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240621C00001000 | 2023-11-07 10:30AM EDT | 1.00 | 8.00 | 8.20 | 10.90 | 0.00 | - | 1 | 3 | 0.00% |
| TEVA240621C00002000 | 2023-12-13 3:36PM EDT | 2.00 | 8.10 | 8.65 | 11.50 | 0.00 | - | 150 | 158 | 0.00% |
| TEVA240621C00003000 | 2024-02-22 12:12PM EDT | 3.00 | 10.04 | 9.00 | 12.35 | 0.00 | - | 3 | 917 | 578.13% |
| TEVA240621C00004000 | 2024-03-22 1:00PM EDT | 4.00 | 9.90 | 8.30 | 8.95 | 0.00 | - | 20 | 70 | 0.00% |
| TEVA240621C00005000 | 2024-04-12 12:46PM EDT | 5.00 | 8.20 | 6.80 | 8.95 | 0.00 | - | 1 | 36 | 167.97% |
| TEVA240621C00006000 | 2024-02-14 10:31AM EDT | 6.00 | 7.20 | 7.45 | 8.50 | 0.00 | - | 1 | 12 | 146.48% |
| TEVA240621C00007000 | 2024-04-17 3:33PM EDT | 7.00 | 6.25 | 6.80 | 6.95 | 0.00 | - | 5 | 483 | 100.39% |
| TEVA240621C00008000 | 2024-04-12 2:49PM EDT | 8.00 | 5.33 | 3.90 | 5.95 | 0.00 | - | 82 | 308 | 98.05% |
| TEVA240621C00009000 | 2024-04-05 1:15PM EDT | 9.00 | 5.37 | 4.25 | 4.95 | 0.00 | - | 1 | 1,150 | 80.47% |
| TEVA240621C00010000 | 2024-04-26 11:15AM EDT | 10.00 | 3.76 | 2.82 | 4.00 | +0.71 | +23.28% | 175 | 9,820 | 70.12% |
| TEVA240621C00011000 | 2024-04-24 3:52PM EDT | 11.00 | 2.27 | 2.78 | 3.05 | 0.00 | - | 1 | 4,915 | 58.69% |
| TEVA240621C00012000 | 2024-04-26 3:26PM EDT | 12.00 | 2.12 | 1.98 | 3.20 | +0.47 | +28.48% | 11 | 33,461 | 75.59% |
| TEVA240621C00013000 | 2024-04-26 3:48PM EDT | 13.00 | 1.42 | 1.36 | 1.44 | +0.45 | +46.39% | 54 | 107,499 | 46.97% |
| TEVA240621C00014000 | 2024-04-26 3:58PM EDT | 14.00 | 0.82 | 0.81 | 0.83 | +0.31 | +60.78% | 1,321 | 10,714 | 42.48% |
| TEVA240621C00015000 | 2024-04-26 3:29PM EDT | 15.00 | 0.43 | 0.43 | 0.44 | +0.23 | +115.00% | 515 | 48,032 | 40.72% |
| TEVA240621C00016000 | 2024-04-26 3:47PM EDT | 16.00 | 0.21 | 0.20 | 0.22 | +0.11 | +110.00% | 45 | 82,550 | 40.23% |
| TEVA240621C00017000 | 2024-04-26 1:07PM EDT | 17.00 | 0.09 | 0.09 | 0.11 | +0.04 | +80.00% | 101 | 4,642 | 40.63% |
| TEVA240621C00018000 | 2024-04-26 1:07PM EDT | 18.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 1 | 297 | 40.63% |
| TEVA240621C00019000 | 2024-04-10 1:39PM EDT | 19.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 60 | 133 | 50.20% |
| TEVA240621C00020000 | 2024-04-15 3:01PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 2,858 | 45.31% |
| TEVA240621C00025000 | 2024-03-08 11:03AM EDT | 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 64.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240621P00004000 | 2023-12-11 10:52AM EDT | 4.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 3 | 11 | 200.78% |
| TEVA240621P00005000 | 2024-04-02 2:21PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 100.00% |
| TEVA240621P00006000 | 2024-02-23 10:30AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,478 | 84.38% |
| TEVA240621P00007000 | 2024-04-19 9:30AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,804 | 68.75% |
| TEVA240621P00008000 | 2024-04-12 11:18AM EDT | 8.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 9 | 3,149 | 80.47% |
| TEVA240621P00009000 | 2024-04-26 2:58PM EDT | 9.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 37 | 8,765 | 56.25% |
| TEVA240621P00010000 | 2024-04-26 10:01AM EDT | 10.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 42 | 88,358 | 50.39% |
| TEVA240621P00011000 | 2024-04-23 12:26PM EDT | 11.00 | 0.19 | 0.07 | 0.10 | 0.00 | - | 41 | 3,541 | 44.92% |
| TEVA240621P00012000 | 2024-04-26 3:13PM EDT | 12.00 | 0.22 | 0.19 | 0.23 | -0.10 | -31.25% | 51 | 18,680 | 41.99% |
| TEVA240621P00013000 | 2024-04-26 3:51PM EDT | 13.00 | 0.46 | 0.47 | 0.49 | -0.14 | -23.33% | 49 | 3,827 | 39.84% |
| TEVA240621P00014000 | 2024-04-26 3:33PM EDT | 14.00 | 0.88 | 0.89 | 0.92 | -0.46 | -34.33% | 462 | 1,008 | 37.89% |
| TEVA240621P00015000 | 2024-04-25 12:05PM EDT | 15.00 | 2.08 | 1.47 | 1.55 | 0.00 | - | 5 | 1,118 | 36.52% |
| TEVA240621P00016000 | 2024-04-08 2:33PM EDT | 16.00 | 1.98 | 2.23 | 4.20 | 0.00 | - | 63 | 207 | 83.20% |
| TEVA240621P00017000 | 2024-03-04 10:54AM EDT | 17.00 | 3.55 | 2.69 | 2.98 | 0.00 | - | 5 | 5 | 0.00% |
| TEVA240621P00018000 | 2024-02-16 11:21AM EDT | 18.00 | 4.85 | 4.05 | 4.65 | 0.00 | - | 20 | 0 | 53.32% |
| TEVA240621P00020000 | 2024-03-27 12:16PM EDT | 20.00 | 5.69 | 6.05 | 6.25 | 0.00 | - | 4 | 0 | 54.69% |
© 2024 Yahoo. All rights reserved.