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.
Callsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA210226C00005000 | 2021-02-23 2:29PM EST | 5.00 | 5.55 | 5.55 | 6.40 | 0.00 | - | 2 | 2 | 1,178.13% |
| TEVA210226C00007000 | 2021-02-25 11:05AM EST | 7.00 | 3.94 | 3.75 | 4.30 | -0.09 | -2.23% | 1 | 2 | 790.63% |
| TEVA210226C00008000 | 2021-02-23 3:25PM EST | 8.00 | 2.60 | 2.62 | 2.83 | 0.00 | - | 3 | 7 | 415.63% |
| TEVA210226C00009000 | 2021-01-21 10:07AM EST | 9.00 | 2.91 | 0.77 | 2.93 | 0.00 | - | 1 | 11 | 300.00% |
| TEVA210226C00009500 | 2021-02-24 9:49AM EST | 9.50 | 1.90 | 1.26 | 1.35 | 0.00 | - | 17 | 1 | 193.75% |
| TEVA210226C00010000 | 2021-02-26 10:31AM EST | 10.00 | 0.80 | 0.77 | 0.83 | -0.20 | -20.00% | 60 | 90 | 128.13% |
| TEVA210226C00010500 | 2021-02-26 10:33AM EST | 10.50 | 0.21 | 0.20 | 0.33 | -0.25 | -54.35% | 6 | 460 | 79.69% |
| TEVA210226C00011000 | 2021-02-26 10:43AM EST | 11.00 | 0.04 | 0.02 | 0.04 | -0.11 | -73.33% | 1,232 | 1,903 | 50.00% |
| TEVA210226C00011500 | 2021-02-26 11:27AM EST | 11.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 76 | 2,635 | 68.75% |
| TEVA210226C00012000 | 2021-02-26 9:38AM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 374 | 4,951 | 106.25% |
| TEVA210226C00012500 | 2021-02-24 3:13PM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,831 | 137.50% |
| TEVA210226C00013000 | 2021-02-25 2:29PM EST | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,914 | 50.00% |
| TEVA210226C00013500 | 2021-02-19 3:33PM EST | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 806 | 187.50% |
| TEVA210226C00014000 | 2021-02-24 12:48PM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,115 | 218.75% |
| TEVA210226C00014500 | 2021-02-19 3:06PM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 151 | 237.50% |
| TEVA210226C00015000 | 2021-02-24 2:50PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 900 | 262.50% |
| TEVA210226C00015500 | 2021-02-17 10:26AM EST | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,671 | 287.50% |
| TEVA210226C00016000 | 2021-02-17 1:03PM EST | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 94 | 356.25% |
| TEVA210226C00016500 | 2021-02-10 3:47PM EST | 16.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 11 | 381.25% |
| TEVA210226C00017000 | 2021-02-10 3:36PM EST | 17.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 254 | 255 | 350.00% |
| TEVA210226C00018000 | 2021-02-10 11:04AM EST | 18.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,161 | 387.50% |
| TEVA210226C00018500 | 2021-02-10 3:56PM EST | 18.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 400.00% |
| TEVA210226C00020000 | 2021-02-10 1:24PM EST | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 63 | 112 | 450.00% |
Putsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA210226P00007000 | 2021-02-11 12:32PM EST | 7.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 350.00% |
| TEVA210226P00009000 | 2021-02-22 2:28PM EST | 9.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 8 | 8 | 190.63% |
| TEVA210226P00009500 | 2021-02-18 2:27PM EST | 9.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 144 | 143.75% |
| TEVA210226P00010000 | 2021-02-25 3:41PM EST | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 50.00% |
| TEVA210226P00010500 | 2021-02-26 11:35AM EST | 10.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 378 | 606 | 51.56% |
| TEVA210226P00011000 | 2021-02-26 11:18AM EST | 11.00 | 0.27 | 0.20 | 0.24 | +0.04 | +17.39% | 377 | 2,625 | 0.00% |
| TEVA210226P00011500 | 2021-02-26 11:39AM EST | 11.50 | 0.69 | 0.70 | 0.73 | +0.18 | +35.29% | 328 | 1,334 | 0.00% |
| TEVA210226P00012000 | 2021-02-25 2:19PM EST | 12.00 | 0.95 | 1.17 | 1.23 | 0.00 | - | 213 | 541 | 0.00% |
| TEVA210226P00012500 | 2021-02-24 2:24PM EST | 12.50 | 1.21 | 1.67 | 1.72 | 0.00 | - | 31 | 93 | 0.00% |
| TEVA210226P00013000 | 2021-02-22 2:28PM EST | 13.00 | 1.85 | 1.82 | 2.39 | 0.00 | - | 1 | 64 | 329.69% |
| TEVA210226P00013500 | 2021-02-11 12:58PM EST | 13.50 | 2.30 | 2.53 | 2.71 | 0.00 | - | 10 | 17 | 0.00% |
| TEVA210226P00014000 | 2021-01-19 12:43PM EST | 14.00 | 1.90 | 1.98 | 4.30 | 0.00 | - | - | 20 | 912.50% |
| TEVA210226P00014500 | 2021-01-19 12:01AM EST | 14.50 | 3.10 | 3.20 | 3.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
