UK markets closed

Teva Pharmaceutical Industries Limited (TEVA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.25-0.01 (-0.06%)
At close: 04:00PM EDT
16.18 -0.07 (-0.43%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TEVA240920C000030002024-05-08 12:20PM EDT3.0012.9513.3013.950.00-12274.61%
TEVA240920C000040002024-05-08 2:45PM EDT4.0011.9012.8513.500.00--13308.20%
TEVA240920C000050002024-05-08 12:39PM EDT5.0011.0511.8512.650.00--2268.56%
TEVA240920C000060002024-05-15 12:10PM EDT6.0011.1011.1511.300.00-18228.52%
TEVA240920C000070002024-04-08 10:07AM EDT7.007.569.009.100.00-6180.00%
TEVA240920C000080002024-05-07 11:34AM EDT8.006.268.708.850.00-1032137.50%
TEVA240920C000090002024-06-18 12:57PM EDT9.008.197.257.900.00--75102.34%
TEVA240920C000100002024-06-05 10:27AM EDT10.006.985.706.900.00-53856.25%
TEVA240920C000110002024-06-28 10:54AM EDT11.005.575.305.50-0.61-9.87%212059.57%
TEVA240920C000120002024-06-24 1:42PM EDT12.004.804.405.000.00-31,07769.14%
TEVA240920C000130002024-06-26 1:03PM EDT13.003.653.304.450.00-1782,36864.94%
TEVA240920C000140002024-06-28 1:32PM EDT14.002.742.502.90-0.26-8.67%728,61452.64%
TEVA240920C000150002024-06-28 2:48PM EDT15.001.891.732.38-0.16-7.80%301,56656.45%
TEVA240920C000160002024-06-27 3:50PM EDT16.001.411.321.370.00-1636,97740.28%
TEVA240920C000170002024-06-28 2:49PM EDT17.000.850.840.89-0.18-17.48%4920,93038.67%
TEVA240920C000180002024-06-28 3:26PM EDT18.000.540.530.55-0.02-3.57%1823,43237.70%
TEVA240920C000190002024-06-27 3:32PM EDT19.000.370.300.350.00-1519,31338.18%
TEVA240920C000200002024-06-28 11:19AM EDT20.000.240.180.22+0.02+9.09%152,22138.67%
TEVA240920C000210002024-06-26 3:07PM EDT21.000.150.110.150.00-1533240.04%
TEVA240920C000220002024-06-26 3:07PM EDT22.000.100.000.300.00-1528154.49%
TEVA240920C000230002024-06-26 12:17PM EDT23.000.060.030.070.00-414942.38%
TEVA240920C000240002024-05-28 11:29AM EDT24.000.080.020.390.00-1258.40%
TEVA240920C000250002024-06-13 3:59PM EDT25.000.090.000.170.00-401,37151.95%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TEVA240920P000050002024-06-24 9:30AM EDT5.000.010.000.010.00-43493.75%
TEVA240920P000070002024-05-29 11:32AM EDT7.000.030.010.020.00-214776.56%
TEVA240920P000080002024-04-26 9:56AM EDT8.000.030.000.550.00-46166113.48%
TEVA240920P000090002024-06-07 12:35PM EDT9.000.040.010.640.00-601,336102.34%
TEVA240920P000100002024-06-26 12:04PM EDT10.000.030.010.150.00-602,04861.72%
TEVA240920P000110002024-06-28 10:35AM EDT11.000.050.020.51-0.01-16.67%4683169.63%
TEVA240920P000120002024-06-28 2:07PM EDT12.000.080.070.090.00-22,09342.97%
TEVA240920P000130002024-06-27 3:54PM EDT13.000.170.130.360.00-2,4013,46951.66%
TEVA240920P000140002024-06-27 3:32PM EDT14.000.300.280.320.00-451,14837.99%
TEVA240920P000150002024-06-28 2:48PM EDT15.000.540.520.550.00-463,41935.50%
TEVA240920P000160002024-06-28 3:34PM EDT16.000.940.880.91+0.06+6.82%143,11033.40%
TEVA240920P000170002024-06-28 11:37AM EDT17.001.361.331.45-0.07-4.90%131,63632.47%
TEVA240920P000180002024-06-20 12:33PM EDT18.001.701.922.350.00-391,27439.45%
TEVA240920P000190002024-06-21 2:49PM EDT19.002.442.692.960.00-38431.64%
TEVA240920P000200002024-06-14 3:13PM EDT20.003.102.963.900.00-54234.57%
TEVA240920P000210002024-06-14 1:22PM EDT21.003.934.155.350.00-123662.55%