Teva Pharmaceutical Industries Limited (TEVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA220708C00007000 | 2022-07-01 1:18PM EDT | 7.00 | 0.72 | 0.80 | 1.00 | +0.07 | +10.77% | 28 | 11 | 51.56% |
| TEVA220708C00007500 | 2022-07-01 3:58PM EDT | 7.50 | 0.46 | 0.40 | 0.48 | +0.26 | +130.00% | 218 | 73 | 55.47% |
| TEVA220708C00008000 | 2022-07-01 3:53PM EDT | 8.00 | 0.14 | 0.13 | 0.14 | +0.07 | +100.00% | 665 | 705 | 43.36% |
| TEVA220708C00008500 | 2022-07-01 3:28PM EDT | 8.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 181 | 1,701 | 50.00% |
| TEVA220708C00009000 | 2022-07-01 3:28PM EDT | 9.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 475 | 62.50% |
| TEVA220708C00009500 | 2022-06-29 2:16PM EDT | 9.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 937 | 102.34% |
| TEVA220708C00010000 | 2022-06-24 11:40AM EDT | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 679 | 119.53% |
| TEVA220708C00010500 | 2022-06-23 10:12AM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 93.75% |
| TEVA220708C00011000 | 2022-06-15 3:58PM EDT | 11.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 106.25% |
| TEVA220708C00011500 | 2022-06-13 12:18PM EDT | 11.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 105 | 118.75% |
| TEVA220708C00012000 | 2022-06-13 12:15PM EDT | 12.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 40 | 71 | 125.00% |
| TEVA220708C00012500 | 2022-06-13 12:20PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 160 | 315 | 137.50% |
| TEVA220708C00013000 | 2022-06-24 11:19AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| TEVA220708C00014000 | 2022-06-24 11:19AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 278 | 162.50% |
| TEVA220708C00015000 | 2022-06-06 10:12AM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 40 | 181.25% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA220708P00004500 | 2022-06-16 2:39PM EDT | 4.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 25 | 206.25% |
| TEVA220708P00005000 | 2022-06-30 9:52AM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 57 | 168.75% |
| TEVA220708P00005500 | 2022-06-29 1:43PM EDT | 5.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 140.63% |
| TEVA220708P00006000 | 2022-06-29 9:31AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 151 | 103.13% |
| TEVA220708P00006500 | 2022-07-01 1:04PM EDT | 6.50 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 135 | 657 | 98.44% |
| TEVA220708P00007000 | 2022-07-01 3:39PM EDT | 7.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 230 | 306 | 71.09% |
| TEVA220708P00007500 | 2022-07-01 2:50PM EDT | 7.50 | 0.09 | 0.05 | 0.09 | -0.10 | -52.63% | 92 | 211 | 55.47% |
| TEVA220708P00008000 | 2022-07-01 3:35PM EDT | 8.00 | 0.24 | 0.20 | 0.26 | -0.29 | -54.72% | 2 | 727 | 45.70% |
| TEVA220708P00008500 | 2022-07-01 1:45PM EDT | 8.50 | 0.79 | 0.62 | 0.67 | +0.15 | +23.44% | 3 | 212 | 57.03% |
| TEVA220708P00009000 | 2022-06-14 2:47PM EDT | 9.00 | 1.25 | 1.04 | 1.20 | 0.00 | - | 1 | 13 | 53.13% |
| TEVA220708P00009500 | 2022-06-30 9:39AM EDT | 9.50 | 1.80 | 1.55 | 1.72 | 0.00 | - | 11 | 0 | 84.38% |
| TEVA220708P00010000 | 2022-06-14 2:12PM EDT | 10.00 | 2.18 | 2.03 | 2.31 | 0.00 | - | - | 8 | 125.00% |
© 2022 Yahoo. All rights reserved.
