Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240510C00014000 | 2024-05-09 2:42PM EDT | 2024-05-10 | 2.06 | 1.77 | 2.05 | +0.31 | +17.71% | 26 | 395 | 179.69% |
| TEVA240517C00014000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 1.75 | 1.80 | 2.09 | -0.05 | -2.78% | 32 | 4,350 | 74.22% |
| TEVA240524C00014000 | 2024-05-08 3:44PM EDT | 2024-05-24 | 1.90 | 1.87 | 2.16 | 0.00 | - | 4 | 51 | 65.04% |
| TEVA240531C00014000 | 2024-05-09 12:17PM EDT | 2024-05-31 | 2.21 | 1.69 | 2.87 | +0.09 | +4.25% | 7 | 793 | 66.02% |
| TEVA240607C00014000 | 2024-05-08 10:29AM EDT | 2024-06-07 | 1.85 | 1.13 | 2.38 | 0.00 | - | 1 | 41 | 65.63% |
| TEVA240614C00014000 | 2024-05-09 9:40AM EDT | 2024-06-14 | 2.01 | 1.27 | 2.36 | 0.00 | - | 10 | 0 | 57.42% |
| TEVA240621C00014000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 2.21 | 2.13 | 2.27 | +0.28 | +14.51% | 350 | 15,180 | 46.58% |
| TEVA240920C00014000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 2.74 | 2.59 | 2.90 | +0.06 | +2.24% | 192 | 44,739 | 47.61% |
| TEVA241220C00014000 | 2024-05-09 2:54PM EDT | 2024-12-20 | 3.34 | 3.20 | 3.35 | +0.24 | +7.74% | 20 | 117 | 47.31% |
| TEVA250117C00014000 | 2024-05-09 9:48AM EDT | 2025-01-17 | 3.20 | 3.35 | 3.50 | -0.02 | -0.62% | 2 | 199 | 47.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240510P00014000 | 2024-05-09 12:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 878 | 118.75% |
| TEVA240517P00014000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 322 | 1,957 | 54.69% |
| TEVA240524P00014000 | 2024-05-09 11:19AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 21 | 331 | 55.86% |
| TEVA240531P00014000 | 2024-05-09 3:23PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.10 | +0.01 | +33.33% | 1 | 255 | 46.29% |
| TEVA240607P00014000 | 2024-05-09 1:15PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.07 | 0.00 | - | 8 | 0 | 36.33% |
| TEVA240621P00014000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.10 | -0.01 | -9.09% | 46 | 1,888 | 33.01% |
| TEVA240920P00014000 | 2024-05-09 3:48PM EDT | 2024-09-20 | 0.47 | 0.44 | 0.48 | -0.08 | -14.55% | 29 | 1,021 | 34.03% |
| TEVA241220P00014000 | 2024-05-09 2:54PM EDT | 2024-12-20 | 0.81 | 0.77 | 0.85 | -0.02 | -2.41% | 10 | 76 | 35.55% |
| TEVA250117P00014000 | 2024-05-08 1:42PM EDT | 2025-01-17 | 0.88 | 0.84 | 0.92 | 0.00 | - | 39 | 473 | 35.11% |
© 2024 Yahoo. All rights reserved.