Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEVA240405C00015000 | 2024-03-28 10:30AM EDT | 2024-04-05 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 40 | 580 | 31.25% |
TEVA240412C00015000 | 2024-03-28 1:46PM EDT | 2024-04-12 | 0.06 | 0.04 | 0.08 | -0.08 | -57.14% | 101 | 547 | 30.86% |
TEVA240419C00015000 | 2024-03-28 11:47AM EDT | 2024-04-19 | 0.13 | 0.09 | 0.12 | -0.09 | -40.91% | 109 | 1,743 | 29.88% |
TEVA240426C00015000 | 2024-03-28 2:37PM EDT | 2024-04-26 | 0.15 | 0.15 | 0.24 | -0.12 | -44.44% | 6 | 20 | 35.45% |
TEVA240503C00015000 | 2024-03-28 2:53PM EDT | 2024-05-03 | 0.26 | 0.19 | 0.41 | +0.08 | +44.44% | 20 | 1 | 42.58% |
TEVA240517C00015000 | 2024-03-28 3:12PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.44 | -0.15 | -26.32% | 3,837 | 746 | 37.70% |
TEVA240621C00015000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 0.60 | 0.59 | 0.61 | -0.15 | -20.00% | 188 | 48,355 | 35.45% |
TEVA240920C00015000 | 2024-03-28 2:05PM EDT | 2024-09-20 | 1.06 | 1.10 | 1.35 | -0.21 | -16.54% | 32 | 853 | 43.80% |
TEVA250117C00015000 | 2024-03-28 3:38PM EDT | 2025-01-17 | 1.65 | 1.44 | 1.71 | -0.20 | -10.81% | 584 | 20,469 | 40.97% |
TEVA260116C00015000 | 2024-03-28 1:45PM EDT | 2026-01-16 | 2.78 | 2.80 | 2.97 | -0.20 | -6.71% | 3 | 1,466 | 44.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEVA240405P00015000 | 2024-03-11 11:13AM EDT | 2024-04-05 | 1.60 | 0.85 | 1.05 | 0.00 | - | - | 2 | 55.86% |
TEVA240412P00015000 | 2024-03-26 10:30AM EDT | 2024-04-12 | 1.05 | 0.68 | 1.18 | 0.00 | - | 1 | 8 | 54.30% |
TEVA240419P00015000 | 2024-03-25 3:58PM EDT | 2024-04-19 | 1.05 | 0.93 | 1.17 | 0.00 | - | 67 | 74 | 44.04% |
TEVA240503P00015000 | 2024-03-26 12:46PM EDT | 2024-05-03 | 1.07 | 0.80 | 1.43 | 0.00 | - | 1 | 15 | 50.39% |
TEVA240517P00015000 | 2024-03-28 12:05PM EDT | 2024-05-17 | 1.19 | 1.19 | 1.22 | +0.07 | +6.25% | 34 | 306 | 31.93% |
TEVA240621P00015000 | 2024-03-27 1:41PM EDT | 2024-06-21 | 1.24 | 1.29 | 1.52 | 0.00 | - | 45 | 402 | 36.23% |
TEVA240920P00015000 | 2024-03-26 12:38PM EDT | 2024-09-20 | 1.69 | 1.62 | 1.89 | 0.00 | - | 25 | 108 | 34.82% |
TEVA250117P00015000 | 2024-03-28 1:15PM EDT | 2025-01-17 | 2.02 | 1.94 | 2.24 | +0.16 | +8.60% | 2 | 2,595 | 33.84% |
TEVA260116P00015000 | 2024-03-28 1:36PM EDT | 2026-01-16 | 2.65 | 2.06 | 2.71 | -0.05 | -1.85% | 12 | 29 | 28.88% |