NYSE - Nasdaq Real Time Price • USD
Teva Pharmaceutical Industries Limited (TEVA)
As of 2:31 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240426C00008000 | 4/24/2024 1:49 PM | 8 | 5.10 | 4.95 | 5.05 | 0.30 | 6.25% | 2 | 2 | 306.25% |
| TEVA240426C00010000 | 4/23/2024 3:17 PM | 10 | 2.84 | 2.97 | 3.05 | 0.00 | 0.00% | 10 | 8 | 125.00% |
| TEVA240426C00011000 | 4/15/2024 1:30 PM | 11 | 2.59 | 1.97 | 2.03 | 0.00 | 0.00% | - | 1 | 112.50% |
| TEVA240426C00011500 | 3/15/2024 2:30 PM | 11.5 | 2.18 | 1.81 | 2.57 | 0.00 | 0.00% | - | 1 | 294.92% |
| TEVA240426C00012000 | 4/23/2024 6:21 PM | 12 | 0.96 | 0.97 | 1.03 | 0.00 | 0.00% | 3 | 7 | 62.50% |
| TEVA240426C00012500 | 4/23/2024 7:54 PM | 12.5 | 0.52 | 0.51 | 0.57 | 0.00 | 0.00% | 1 | 12 | 51.56% |
| TEVA240426C00013000 | 4/24/2024 5:59 PM | 13 | 0.15 | 0.13 | 0.17 | -0.03 | -16.67% | 130 | 703 | 35.55% |
| TEVA240426C00013500 | 4/24/2024 2:11 PM | 13.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 676 | 32.81% |
| TEVA240426C00014000 | 4/23/2024 4:21 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 300 | 46.88% |
| TEVA240426C00014500 | 4/22/2024 3:40 PM | 14.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 52 | 391 | 56.25% |
| TEVA240426C00015000 | 4/12/2024 4:18 PM | 15 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 2 | 129 | 103.13% |
| TEVA240426C00015500 | 4/11/2024 5:00 PM | 15.5 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 34 | 120.31% |
| TEVA240426C00016000 | 3/27/2024 5:59 PM | 16 | 0.09 | 0.00 | 0.07 | 0.00 | 0.00% | 5 | 5 | 137.50% |
| TEVA240426C00016500 | 4/8/2024 2:32 PM | 16.5 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 14 | 153.13% |
| TEVA240426C00018500 | 3/27/2024 3:16 PM | 18.5 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 1 | 207.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240426P00008000 | 4/19/2024 5:19 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 225.00% |
| TEVA240426P00011000 | 4/22/2024 5:14 PM | 11 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 29 | 93.75% |
| TEVA240426P00011500 | 4/19/2024 1:30 PM | 11.5 | 0.07 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 3 | 105.47% |
| TEVA240426P00012000 | 4/22/2024 1:42 PM | 12 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 120 | 669 | 51.56% |
| TEVA240426P00012500 | 4/24/2024 5:16 PM | 12.5 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 1,269 | 39.06% |
| TEVA240426P00013000 | 4/24/2024 5:59 PM | 13 | 0.14 | 0.13 | 0.15 | 0.01 | 7.69% | 26 | 544 | 32.42% |
| TEVA240426P00013500 | 4/23/2024 6:26 PM | 13.5 | 0.60 | 0.49 | 0.54 | 0.00 | 0.00% | 1 | 600 | 42.19% |
| TEVA240426P00014000 | 4/23/2024 2:42 PM | 14 | 1.08 | 0.94 | 1.04 | 0.00 | 0.00% | 22 | 172 | 67.19% |
| TEVA240426P00014500 | 4/18/2024 1:36 PM | 14.5 | 1.49 | 1.48 | 1.55 | 0.00 | 0.00% | 3 | 29 | 73.44% |
| TEVA240426P00015000 | 3/28/2024 7:37 PM | 15 | 1.01 | 1.98 | 2.04 | 0.00 | 0.00% | 5 | 0 | 87.50% |
| TEVA240426P00015500 | 4/16/2024 5:03 PM | 15.5 | 2.37 | 2.48 | 2.54 | 0.00 | 0.00% | 5 | 5 | 103.13% |
| TEVA240426P00022000 | 4/19/2024 2:40 PM | 22 | 9.05 | 8.95 | 9.05 | 0.00 | 0.00% | 3 | 3 | 225.00% |
| TEVA240426P00022500 | 4/19/2024 2:40 PM | 22.5 | 9.55 | 9.45 | 9.55 | 0.00 | 0.00% | 3 | 3 | 231.25% |
Related Tickers
VTRS Viatris Inc.
11.45
+0.79%
ALVO Alvotech
13.61
+1.57%
ELAN Elanco Animal Health Incorporated
13.32
-1.04%
BHC Bausch Health Companies Inc.
8.54
+0.06%
TLRY Tilray Brands, Inc.
1.8305
-0.52%
PRGO Perrigo Company plc
30.77
+0.92%
ACB Aurora Cannabis Inc.
7.13
-3.97%
CGC Canopy Growth Corporation
8.99
-0.50%
DVAX Dynavax Technologies Corporation
11.39
-3.19%
ESPR Esperion Therapeutics, Inc.
2.1200
+1.44%