Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240621C00001000 | 2024-05-14 10:59AM EDT | 1.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 11 | 3 | 0.00% |
| TEVA240621C00002000 | 2024-06-10 11:41AM EDT | 2.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TEVA240621C00003000 | 2024-02-22 12:12PM EDT | 3.00 | 10.04 | 9.00 | 12.35 | 0.00 | - | 3 | 917 | 0.00% |
| TEVA240621C00004000 | 2024-03-22 1:00PM EDT | 4.00 | 9.90 | 8.30 | 8.95 | 0.00 | - | 20 | 70 | 0.00% |
| TEVA240621C00005000 | 2024-04-12 12:46PM EDT | 5.00 | 8.20 | 10.65 | 13.20 | 0.00 | - | 1 | 36 | 1,142.19% |
| TEVA240621C00006000 | 2024-06-14 1:01PM EDT | 6.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TEVA240621C00007000 | 2024-05-13 11:43AM EDT | 7.00 | 9.76 | 8.35 | 11.95 | 0.00 | - | 5 | 458 | 1,094.92% |
| TEVA240621C00008000 | 2024-06-14 3:25PM EDT | 8.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TEVA240621C00009000 | 2024-06-13 1:57PM EDT | 9.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TEVA240621C00010000 | 2024-06-14 10:24AM EDT | 10.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TEVA240621C00011000 | 2024-06-13 10:00AM EDT | 11.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TEVA240621C00012000 | 2024-06-14 11:58AM EDT | 12.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TEVA240621C00013000 | 2024-06-14 3:51PM EDT | 13.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TEVA240621C00014000 | 2024-06-14 3:35PM EDT | 14.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| TEVA240621C00015000 | 2024-06-14 3:46PM EDT | 15.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TEVA240621C00015500 | 2024-06-14 12:21PM EDT | 15.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TEVA240621C00016000 | 2024-06-14 2:41PM EDT | 16.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TEVA240621C00016500 | 2024-06-14 3:47PM EDT | 16.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| TEVA240621C00017000 | 2024-06-14 3:51PM EDT | 17.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| TEVA240621C00017500 | 2024-06-14 3:59PM EDT | 17.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 6.25% |
| TEVA240621C00018000 | 2024-06-14 3:13PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 12.50% |
| TEVA240621C00018500 | 2024-06-14 3:59PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,742 | 0 | 25.00% |
| TEVA240621C00019000 | 2024-06-14 9:48AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TEVA240621C00019500 | 2024-06-13 1:23PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| TEVA240621C00020000 | 2024-06-14 3:09PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TEVA240621C00020500 | 2024-06-10 1:31PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TEVA240621C00021000 | 2024-06-13 3:37PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TEVA240621C00021500 | 2024-06-12 10:14AM EDT | 21.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TEVA240621C00025000 | 2024-05-08 9:38AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240621P00004000 | 2023-12-11 10:52AM EDT | 4.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 3 | 11 | 748.44% |
| TEVA240621P00005000 | 2024-04-02 2:21PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 387.50% |
| TEVA240621P00006000 | 2024-02-23 10:30AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,478 | 337.50% |
| TEVA240621P00007000 | 2024-04-26 9:30AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,803 | 287.50% |
| TEVA240621P00008000 | 2024-05-10 3:58PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,139 | 250.00% |
| TEVA240621P00009000 | 2024-04-26 2:58PM EDT | 9.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 37 | 8,759 | 293.75% |
| TEVA240621P00010000 | 2024-05-31 10:42AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TEVA240621P00011000 | 2024-06-03 10:47AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TEVA240621P00012000 | 2024-06-14 10:00AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TEVA240621P00013000 | 2024-06-12 2:21PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TEVA240621P00014000 | 2024-06-14 12:45PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| TEVA240621P00014500 | 2024-06-13 1:08PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TEVA240621P00015000 | 2024-06-10 2:49PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TEVA240621P00015500 | 2024-06-11 12:55PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TEVA240621P00016000 | 2024-06-14 12:05PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TEVA240621P00016500 | 2024-06-14 3:50PM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 12.50% |
| TEVA240621P00017000 | 2024-06-14 3:17PM EDT | 17.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| TEVA240621P00017500 | 2024-06-14 3:17PM EDT | 17.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| TEVA240621P00018000 | 2024-06-12 2:17PM EDT | 18.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TEVA240621P00018500 | 2024-06-11 1:50PM EDT | 18.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TEVA240621P00019000 | 2024-05-14 1:18PM EDT | 19.00 | 2.06 | 1.65 | 1.79 | 0.00 | - | - | 100 | 0.00% |
| TEVA240621P00020000 | 2024-03-27 12:16PM EDT | 20.00 | 5.69 | 6.05 | 6.25 | 0.00 | - | 4 | 0 | 539.06% |
© 2024 Yahoo. All rights reserved.