Australia markets closed

Teva Pharmaceutical Industries Limited (TEVA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.75-0.25 (-2.27%)
As of 11:58AM EST. Market open.
In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TEVA210226C000050002021-02-23 2:29PM EST5.005.555.556.400.00-221,178.13%
TEVA210226C000070002021-02-25 11:05AM EST7.003.943.754.30-0.09-2.23%12790.63%
TEVA210226C000080002021-02-23 3:25PM EST8.002.602.622.830.00-37415.63%
TEVA210226C000090002021-01-21 10:07AM EST9.002.910.772.930.00-111300.00%
TEVA210226C000095002021-02-24 9:49AM EST9.501.901.261.350.00-171193.75%
TEVA210226C000100002021-02-26 10:31AM EST10.000.800.770.83-0.20-20.00%6090128.13%
TEVA210226C000105002021-02-26 10:33AM EST10.500.210.200.33-0.25-54.35%646079.69%
TEVA210226C000110002021-02-26 10:43AM EST11.000.040.020.04-0.11-73.33%1,2321,90350.00%
TEVA210226C000115002021-02-26 11:27AM EST11.500.010.000.01-0.04-80.00%762,63568.75%
TEVA210226C000120002021-02-26 9:38AM EST12.000.010.000.010.00-3744,951106.25%
TEVA210226C000125002021-02-24 3:13PM EST12.500.010.000.010.00-31,831137.50%
TEVA210226C000130002021-02-25 2:29PM EST13.000.010.000.000.00-32,91450.00%
TEVA210226C000135002021-02-19 3:33PM EST13.500.020.000.010.00-10806187.50%
TEVA210226C000140002021-02-24 12:48PM EST14.000.010.000.010.00-501,115218.75%
TEVA210226C000145002021-02-19 3:06PM EST14.500.010.000.010.00-10151237.50%
TEVA210226C000150002021-02-24 2:50PM EST15.000.010.000.010.00-1900262.50%
TEVA210226C000155002021-02-17 10:26AM EST15.500.010.000.010.00-1002,671287.50%
TEVA210226C000160002021-02-17 1:03PM EST16.000.010.000.030.00-6094356.25%
TEVA210226C000165002021-02-10 3:47PM EST16.500.050.000.030.00-1111381.25%
TEVA210226C000170002021-02-10 3:36PM EST17.000.050.000.010.00-254255350.00%
TEVA210226C000180002021-02-10 11:04AM EST18.000.030.000.010.00-11,161387.50%
TEVA210226C000185002021-02-10 3:56PM EST18.500.030.000.010.00-154400.00%
TEVA210226C000200002021-02-10 1:24PM EST20.000.030.000.010.00-63112450.00%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TEVA210226P000070002021-02-11 12:32PM EST7.000.030.000.010.00-26350.00%
TEVA210226P000090002021-02-22 2:28PM EST9.000.050.000.030.00-88190.63%
TEVA210226P000095002021-02-18 2:27PM EST9.500.030.000.030.00-1144143.75%
TEVA210226P000100002021-02-25 3:41PM EST10.000.020.000.000.00-124450.00%
TEVA210226P000105002021-02-26 11:35AM EST10.500.010.010.03-0.01-50.00%37860651.56%
TEVA210226P000110002021-02-26 11:18AM EST11.000.270.200.24+0.04+17.39%3772,6250.00%
TEVA210226P000115002021-02-26 11:39AM EST11.500.690.700.73+0.18+35.29%3281,3340.00%
TEVA210226P000120002021-02-25 2:19PM EST12.000.951.171.230.00-2135410.00%
TEVA210226P000125002021-02-24 2:24PM EST12.501.211.671.720.00-31930.00%
TEVA210226P000130002021-02-22 2:28PM EST13.001.851.822.390.00-164329.69%
TEVA210226P000135002021-02-11 12:58PM EST13.502.302.532.710.00-10170.00%
TEVA210226P000140002021-01-19 12:43PM EST14.001.901.984.300.00--20912.50%
TEVA210226P000145002021-01-19 12:01AM EST14.503.103.203.300.00-110.00%