Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240920C00006000 | 2024-02-14 3:00PM EDT | 6.00 | 7.20 | 6.85 | 9.75 | 0.00 | - | 7 | 7 | 123.05% |
| TEVA240920C00007000 | 2024-04-08 10:07AM EDT | 7.00 | 7.56 | 6.20 | 7.05 | 0.00 | - | 6 | 18 | 83.79% |
| TEVA240920C00008000 | 2024-04-24 9:50AM EDT | 8.00 | 5.30 | 5.55 | 6.10 | 0.00 | - | 2 | 32 | 74.02% |
| TEVA240920C00010000 | 2024-04-22 2:15PM EDT | 10.00 | 3.45 | 3.50 | 4.25 | 0.00 | - | 8 | 44 | 57.72% |
| TEVA240920C00011000 | 2024-04-12 10:27AM EDT | 11.00 | 2.94 | 2.98 | 3.40 | 0.00 | - | 12 | 231 | 52.25% |
| TEVA240920C00012000 | 2024-04-26 12:37PM EDT | 12.00 | 2.54 | 2.48 | 2.72 | +0.56 | +28.28% | 3 | 485 | 51.27% |
| TEVA240920C00013000 | 2024-04-26 3:00PM EDT | 13.00 | 1.93 | 1.71 | 1.96 | +0.46 | +31.29% | 39 | 2,591 | 45.12% |
| TEVA240920C00014000 | 2024-04-26 1:22PM EDT | 14.00 | 1.45 | 1.36 | 1.41 | +0.60 | +70.59% | 30 | 1,963 | 42.97% |
| TEVA240920C00015000 | 2024-04-26 2:47PM EDT | 15.00 | 1.00 | 0.93 | 0.98 | +0.38 | +61.29% | 24 | 1,292 | 41.41% |
| TEVA240920C00016000 | 2024-04-26 11:03AM EDT | 16.00 | 0.55 | 0.62 | 0.66 | +0.13 | +30.95% | 20 | 2,788 | 40.28% |
| TEVA240920C00017000 | 2024-04-26 3:51PM EDT | 17.00 | 0.44 | 0.40 | 0.45 | +0.22 | +100.00% | 2 | 435 | 40.14% |
| TEVA240920C00018000 | 2024-04-18 2:43PM EDT | 18.00 | 0.15 | 0.26 | 0.30 | 0.00 | - | 30 | 198 | 39.94% |
| TEVA240920C00019000 | 2024-04-26 3:50PM EDT | 19.00 | 0.20 | 0.17 | 0.21 | +0.01 | +5.26% | 1 | 56 | 40.43% |
| TEVA240920C00020000 | 2024-04-26 12:42PM EDT | 20.00 | 0.10 | 0.11 | 0.16 | +0.03 | +42.86% | 5 | 2,698 | 41.80% |
| TEVA240920C00025000 | 2024-03-27 12:24PM EDT | 25.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 60 | 36 | 50.20% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240920P00007000 | 2024-04-23 11:56AM EDT | 7.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 60 | 145 | 55.47% |
| TEVA240920P00008000 | 2024-04-26 9:56AM EDT | 8.00 | 0.03 | 0.01 | 0.25 | -0.03 | -50.00% | 46 | 166 | 59.77% |
| TEVA240920P00009000 | 2024-04-17 11:37AM EDT | 9.00 | 0.13 | 0.03 | 0.15 | 0.00 | - | 7 | 1,285 | 50.78% |
| TEVA240920P00010000 | 2024-04-23 12:29PM EDT | 10.00 | 0.24 | 0.12 | 0.17 | 0.00 | - | 137 | 2,046 | 42.09% |
| TEVA240920P00011000 | 2024-04-22 3:23PM EDT | 11.00 | 0.42 | 0.26 | 0.31 | 0.00 | - | 18 | 1,071 | 39.94% |
| TEVA240920P00012000 | 2024-04-24 3:18PM EDT | 12.00 | 0.67 | 0.49 | 0.53 | 0.00 | - | 66 | 2,195 | 37.89% |
| TEVA240920P00013000 | 2024-04-26 3:46PM EDT | 13.00 | 0.82 | 0.81 | 0.86 | -0.21 | -20.39% | 648 | 1,154 | 36.23% |
| TEVA240920P00014000 | 2024-04-26 1:11PM EDT | 14.00 | 1.29 | 1.25 | 1.30 | -0.42 | -24.56% | 20 | 629 | 34.38% |
| TEVA240920P00015000 | 2024-04-26 3:49PM EDT | 15.00 | 1.84 | 1.83 | 1.89 | -0.36 | -16.36% | 1 | 132 | 33.20% |
| TEVA240920P00016000 | 2024-03-25 11:11AM EDT | 16.00 | 2.42 | 3.15 | 3.25 | 0.00 | - | 1 | 12 | 51.07% |
| TEVA240920P00017000 | 2024-04-26 12:15PM EDT | 17.00 | 3.49 | 2.78 | 3.45 | -0.51 | -12.75% | 1 | 369 | 32.72% |
| TEVA240920P00018000 | 2024-04-09 11:54AM EDT | 18.00 | 4.15 | 4.20 | 4.35 | 0.00 | - | 1 | 269 | 33.11% |
| TEVA240920P00019000 | 2024-03-21 1:14PM EDT | 19.00 | 5.30 | 6.10 | 6.20 | 0.00 | - | 1 | 8 | 69.53% |
© 2024 Yahoo. All rights reserved.