Teva Pharmaceutical Industries Limited (TEVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240419C00005000 | 2024-03-27 1:13PM EDT | 5.00 | 9.25 | 7.65 | 8.15 | 0.00 | - | 2 | 4 | 509.38% |
| TEVA240419C00006000 | 2024-03-26 9:40AM EDT | 6.00 | 8.09 | 6.80 | 7.15 | 0.00 | - | 2 | 2 | 421.88% |
| TEVA240419C00007000 | 2024-03-26 9:45AM EDT | 7.00 | 7.05 | 5.55 | 6.15 | 0.00 | - | 2 | 0 | 346.88% |
| TEVA240419C00008000 | 2024-03-26 9:41AM EDT | 8.00 | 6.18 | 4.80 | 5.15 | 0.00 | - | 1 | 4 | 282.81% |
| TEVA240419C00009000 | 2024-04-11 2:46PM EDT | 9.00 | 4.93 | 4.05 | 4.15 | 0.00 | - | 1 | 3 | 165.63% |
| TEVA240419C00010000 | 2024-04-02 3:32PM EDT | 10.00 | 3.85 | 3.05 | 3.20 | 0.00 | - | 1 | 29 | 153.13% |
| TEVA240419C00011000 | 2024-04-12 3:16PM EDT | 11.00 | 2.27 | 1.46 | 2.75 | 0.00 | - | 45 | 139 | 90.63% |
| TEVA240419C00012000 | 2024-04-16 3:25PM EDT | 12.00 | 1.17 | 0.48 | 1.76 | -0.07 | -5.65% | 2 | 79 | 60.16% |
| TEVA240419C00012500 | 2024-04-16 1:55PM EDT | 12.50 | 0.70 | 0.61 | 1.08 | -0.12 | -14.63% | 1 | 16 | 92.58% |
| TEVA240419C00013000 | 2024-04-16 3:40PM EDT | 13.00 | 0.30 | 0.20 | 2.38 | -0.05 | -14.29% | 37 | 35,578 | 228.91% |
| TEVA240419C00013500 | 2024-04-16 3:41PM EDT | 13.50 | 0.07 | 0.00 | 0.08 | -0.04 | -36.36% | 29 | 795 | 41.41% |
| TEVA240419C00014000 | 2024-04-16 11:35AM EDT | 14.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 46 | 3,449 | 48.44% |
| TEVA240419C00014500 | 2024-04-16 10:21AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,206 | 53.13% |
| TEVA240419C00015000 | 2024-04-12 1:07PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,578 | 59.38% |
| TEVA240419C00015500 | 2024-04-12 10:38AM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 306 | 71.88% |
| TEVA240419C00016000 | 2024-04-08 9:30AM EDT | 16.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 752 | 84.38% |
| TEVA240419C00017000 | 2024-03-26 9:30AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 81 | 106.25% |
| TEVA240419C00017500 | 2024-04-12 11:08AM EDT | 17.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 154.69% |
| TEVA240419C00019000 | 2024-03-07 2:13PM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 178.13% |
| TEVA240419C00020000 | 2024-04-11 9:30AM EDT | 20.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 15 | 209.38% |
| TEVA240419C00025000 | 2024-04-03 11:42AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 281.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240419P00008000 | 2024-03-15 3:12PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 193.75% |
| TEVA240419P00010000 | 2024-04-12 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 50 | 51 | 153.13% |
| TEVA240419P00011000 | 2024-04-08 12:34PM EDT | 11.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 38 | 116.41% |
| TEVA240419P00011500 | 2024-03-21 2:54PM EDT | 11.50 | 0.02 | 0.00 | 0.37 | 0.00 | - | - | 3 | 139.84% |
| TEVA240419P00012000 | 2024-04-04 11:05AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 707 | 51.56% |
| TEVA240419P00012500 | 2024-04-16 12:14PM EDT | 12.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 115 | 11,629 | 44.53% |
| TEVA240419P00013000 | 2024-04-16 3:43PM EDT | 13.00 | 0.13 | 0.14 | 0.16 | -0.02 | -13.33% | 2,147 | 7,136 | 37.11% |
| TEVA240419P00013500 | 2024-04-16 9:44AM EDT | 13.50 | 0.46 | 0.26 | 0.57 | +0.03 | +6.98% | 4 | 1,946 | 58.59% |
| TEVA240419P00014000 | 2024-04-16 1:59PM EDT | 14.00 | 0.87 | 0.88 | 0.95 | +0.13 | +17.57% | 8 | 2,012 | 52.34% |
| TEVA240419P00014500 | 2024-04-12 3:37PM EDT | 14.50 | 1.35 | 1.24 | 1.64 | +0.11 | +8.87% | 2 | 621 | 66.41% |
| TEVA240419P00015000 | 2024-04-12 3:37PM EDT | 15.00 | 1.75 | 1.29 | 2.13 | 0.00 | - | 1 | 2 | 146.48% |
| TEVA240419P00015500 | 2024-04-09 12:38PM EDT | 15.50 | 1.61 | 2.35 | 4.30 | 0.00 | - | 2 | 1 | 316.80% |
| TEVA240419P00017000 | 2024-03-14 12:10PM EDT | 17.00 | 3.65 | 2.93 | 4.65 | 0.00 | - | 4 | 0 | 346.48% |
© 2024 Yahoo. All rights reserved.