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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TEVA250117C000030002024-05-20 10:43AM EDT3.0013.8014.0014.600.00-553256.25%
TEVA250117C000040002024-06-28 9:57AM EDT4.0012.4511.6013.95-0.05-0.40%1155161.91%
TEVA250117C000050002024-06-26 2:28PM EDT5.0011.4010.3013.500.00-1905147.27%
TEVA250117C000070002024-06-26 3:18PM EDT7.009.459.3510.100.00-42,67798.93%
TEVA250117C000090002024-06-26 3:18PM EDT9.007.556.009.200.00-1967.29%
TEVA250117C000100002024-06-27 12:54PM EDT10.006.836.606.750.00-119,72161.33%
TEVA250117C000110002024-06-14 10:24AM EDT11.006.595.656.450.00-1166.46%
TEVA250117C000120002024-06-28 12:51PM EDT12.005.054.805.00-0.10-1.94%211,31151.47%
TEVA250117C000130002024-06-26 12:09PM EDT13.004.303.554.650.00-914463.38%
TEVA250117C000140002024-06-27 2:46PM EDT14.003.503.353.500.00-321049.12%
TEVA250117C000150002024-06-28 10:55AM EDT15.002.912.762.94+0.21+7.78%533,95448.93%
TEVA250117C000160002024-06-25 11:26AM EDT16.002.442.162.440.00-13,30048.46%
TEVA250117C000170002024-06-27 11:11AM EDT17.001.861.711.830.00-3122,56944.39%
TEVA250117C000180002024-06-28 11:39AM EDT18.001.451.311.61+0.01+0.69%514,72747.07%
TEVA250117C000190002024-06-27 12:54PM EDT19.001.131.001.100.00-101,49142.36%
TEVA250117C000200002024-06-28 3:57PM EDT20.000.790.760.85-0.06-7.06%1135,45541.94%
TEVA250117C000210002024-06-28 10:42AM EDT21.000.650.580.64-0.01-1.52%2410,46041.26%
TEVA250117C000220002024-06-28 11:48AM EDT22.000.470.440.50-0.07-12.96%147541.41%
TEVA250117C000230002024-06-20 3:51PM EDT23.000.510.330.390.00-1515641.50%
TEVA250117C000240002024-06-03 12:39PM EDT24.000.420.240.340.00-4742.97%
TEVA250117C000250002024-06-24 9:32AM EDT25.000.280.200.420.00-21,20248.78%
TEVA250117C000300002024-06-26 12:17PM EDT30.000.060.040.060.00-122641.41%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TEVA250117P000030002024-03-26 11:28AM EDT3.000.010.010.060.00-2810,095108.59%
TEVA250117P000040002024-05-21 11:04AM EDT4.000.010.000.020.00-593276.56%
TEVA250117P000050002024-06-12 2:34PM EDT5.000.020.000.120.00-1142,80083.20%
TEVA250117P000070002024-06-28 2:47PM EDT7.000.040.020.05+0.01+33.33%209,42355.86%
TEVA250117P000080002024-06-26 11:56AM EDT8.000.050.030.570.00-609374.80%
TEVA250117P000090002024-06-14 1:17PM EDT9.000.060.040.800.00-384471.19%
TEVA250117P000100002024-06-13 10:04AM EDT10.000.100.100.150.00-515,18745.70%
TEVA250117P000110002024-06-24 2:35PM EDT11.000.180.200.250.00-14344.04%
TEVA250117P000120002024-06-26 11:31AM EDT12.000.310.320.380.00-204,19541.85%
TEVA250117P000130002024-06-24 9:39AM EDT13.000.440.500.570.00-646940.09%
TEVA250117P000140002024-06-27 2:23PM EDT14.000.750.760.820.00-254,54838.33%
TEVA250117P000150002024-06-28 10:15AM EDT15.001.051.101.17-0.07-6.25%103,15437.21%
TEVA250117P000160002024-06-28 2:04PM EDT16.001.571.511.59+0.08+5.37%811235.79%
TEVA250117P000170002024-06-26 12:05PM EDT17.001.992.042.110.00-1379,73034.67%
TEVA250117P000180002024-06-11 2:05PM EDT18.002.012.612.740.00-17333.99%
TEVA250117P000190002024-06-28 12:55PM EDT19.003.303.305.00-0.10-2.94%36266.65%
TEVA250117P000200002024-06-26 2:27PM EDT20.004.154.054.200.00-131,40431.93%
TEVA250117P000210002024-06-06 10:24AM EDT21.004.454.905.050.00-228331.49%
TEVA250117P000220002024-06-05 2:39PM EDT22.005.355.156.950.00-226459.13%
TEVA250117P000230002024-06-21 10:18AM EDT23.006.156.107.000.00-1136.52%
TEVA250117P000240002024-06-05 2:29PM EDT24.007.196.708.550.00-1056.89%
TEVA250117P000250002024-05-16 10:29AM EDT25.008.507.307.950.00--00.00%