Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240816C00010000 | 2024-06-21 1:36PM EDT | 10.00 | 7.05 | 6.20 | 7.45 | 0.00 | - | 100 | 0 | 59.38% |
| TEVA240816C00011000 | 2024-06-21 12:21PM EDT | 11.00 | 6.10 | 5.55 | 6.05 | 0.00 | - | 12 | 0 | 97.66% |
| TEVA240816C00012000 | 2024-06-21 10:14AM EDT | 12.00 | 5.05 | 4.35 | 5.50 | 0.00 | - | 30 | 30 | 66.60% |
| TEVA240816C00013000 | 2024-06-28 2:38PM EDT | 13.00 | 3.35 | 3.90 | 4.00 | 0.00 | - | 12 | 12 | 56.64% |
| TEVA240816C00014000 | 2024-07-01 1:22PM EDT | 14.00 | 2.60 | 2.98 | 3.25 | 0.00 | - | 62 | 0 | 57.42% |
| TEVA240816C00015000 | 2024-07-03 12:47PM EDT | 15.00 | 2.11 | 2.16 | 2.22 | +0.24 | +12.83% | 10 | 0 | 48.83% |
| TEVA240816C00016000 | 2024-07-01 12:35PM EDT | 16.00 | 1.10 | 1.46 | 1.52 | 0.00 | - | 10 | 0 | 46.68% |
| TEVA240816C00017000 | 2024-07-03 11:18AM EDT | 17.00 | 0.87 | 0.91 | 0.96 | +0.10 | +12.99% | 11 | 1,319 | 44.73% |
| TEVA240816C00018000 | 2024-07-03 12:58PM EDT | 18.00 | 0.52 | 0.51 | 0.57 | +0.11 | +26.83% | 112 | 0 | 43.85% |
| TEVA240816C00019000 | 2024-07-03 9:30AM EDT | 19.00 | 0.45 | 0.25 | 0.30 | +0.21 | +87.50% | 5 | 31 | 42.38% |
| TEVA240816C00020000 | 2024-07-03 10:17AM EDT | 20.00 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 5 | 0 | 42.48% |
| TEVA240816C00021000 | 2024-06-25 1:05PM EDT | 21.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | - | 0 | 44.73% |
| TEVA240816C00022000 | 2024-06-28 11:52AM EDT | 22.00 | 0.09 | 0.02 | 0.56 | 0.00 | - | 1 | 0 | 68.16% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240816P00009000 | 2024-07-03 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 0 | 80.47% |
| TEVA240816P00011000 | 2024-06-28 12:39PM EDT | 11.00 | 0.03 | 0.01 | 0.73 | 0.00 | - | 2 | 0 | 112.50% |
| TEVA240816P00012000 | 2024-07-03 10:14AM EDT | 12.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 60 | 22 | 54.69% |
| TEVA240816P00013000 | 2024-07-03 12:17PM EDT | 13.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 62 | 47 | 50.39% |
| TEVA240816P00014000 | 2024-06-28 2:41PM EDT | 14.00 | 0.20 | 0.12 | 0.14 | 0.00 | - | 1 | 12 | 44.92% |
| TEVA240816P00015000 | 2024-07-01 11:04AM EDT | 15.00 | 0.47 | 0.27 | 0.40 | 0.00 | - | 49 | 0 | 48.83% |
| TEVA240816P00016000 | 2024-07-03 10:48AM EDT | 16.00 | 0.59 | 0.56 | 0.59 | -0.05 | -7.81% | 64 | 0 | 41.60% |
| TEVA240816P00017000 | 2024-07-03 11:30AM EDT | 17.00 | 1.03 | 1.00 | 1.03 | -0.11 | -9.65% | 104 | 0 | 40.04% |
| TEVA240816P00018000 | 2024-07-03 12:33PM EDT | 18.00 | 1.64 | 1.60 | 1.68 | -0.25 | -13.23% | 48 | 0 | 40.63% |
| TEVA240816P00019000 | 2024-06-25 1:58PM EDT | 19.00 | 2.61 | 2.34 | 2.41 | 0.00 | - | - | 8 | 38.28% |
| TEVA240816P00020000 | 2024-06-25 12:23PM EDT | 20.00 | 3.60 | 3.20 | 3.45 | 0.00 | - | - | 0 | 50.29% |
© 2024 Yahoo. All rights reserved.