TEVA - Teva Pharmaceutical Industries Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEVA171020C000075002017-10-17 12:03PM EDT7.507.200.000.000.00-200.00%
TEVA171020C000100002017-09-12 3:05PM EDT10.009.250.000.000.00-900.00%
TEVA171020C000125002017-10-19 2:22PM EDT12.502.360.000.000.00-7500.00%
TEVA171020C000130002017-10-09 11:47AM EDT13.002.920.000.000.00-1000.00%
TEVA171020C000135002017-10-20 3:37AM EDT13.501.010.000.000.00-6000.00%
TEVA171020C000140002017-10-19 3:56PM EDT14.000.920.000.000.00-8400.00%
TEVA171020C000145002017-10-19 3:23PM EDT14.500.420.000.000.00-70700.00%
TEVA171020C000150002017-10-19 3:49PM EDT15.000.080.000.000.00-1,51003.13%
TEVA171020C000155002017-10-19 3:05PM EDT15.500.020.000.000.00-240025.00%
TEVA171020C000160002017-10-19 2:33PM EDT16.000.020.000.000.00-616050.00%
TEVA171020C000165002017-10-19 3:07PM EDT16.500.010.000.000.00-31050.00%
TEVA171020C000170002017-10-19 2:09PM EDT17.000.010.000.000.00-31050.00%
TEVA171020C000175002017-10-19 1:08PM EDT17.500.010.000.000.00-16050.00%
TEVA171020C000180002017-10-17 11:49AM EDT18.000.010.000.000.00-2050.00%
TEVA171020C000185002017-10-16 10:25AM EDT18.500.010.000.02-0.01-50.00%104,172193.75%
TEVA171020C000190002017-10-19 1:22PM EDT19.000.020.000.000.00-2050.00%
TEVA171020C000195002017-10-13 2:00PM EDT19.500.040.000.03+0.03+300.00%2779243.75%
TEVA171020C000200002017-10-19 9:59AM EDT20.000.020.000.000.00-1050.00%
TEVA171020C000205002017-10-13 9:57AM EDT20.500.020.000.05+0.01+100.00%1274306.25%
TEVA171020C000210002017-10-03 3:37PM EDT21.000.100.000.040.00-1109312.50%
TEVA171020C000215002017-10-04 3:28PM EDT21.500.020.000.040.00-115123331.25%
TEVA171020C000220002017-09-22 11:44PM EDT22.000.080.030.060.00-44396.88%
TEVA171020C000225002017-10-16 3:07PM EDT22.500.020.000.020.00-98,123331.25%
TEVA171020C000230002017-10-06 9:30AM EDT23.000.020.000.04-0.06-75.00%11381.25%
TEVA171020C000235002017-09-29 3:26PM EDT23.500.010.000.020.00-180362.50%
TEVA171020C000250002017-10-06 10:39AM EDT25.000.010.000.01-0.02-66.67%28,133375.00%
TEVA171020C000275002017-10-05 9:52AM EDT27.500.010.000.010.00-21,391425.00%
TEVA171020C000300002017-09-13 9:32AM EDT30.000.020.000.030.00-1853550.00%
TEVA171020C000325002017-09-18 3:13PM EDT32.500.010.000.020.00-22,385575.00%
TEVA171020C000350002017-09-12 1:48PM EDT35.000.010.000.010.00-113,655575.00%
TEVA171020C000375002017-09-20 9:53AM EDT37.500.020.000.020.00-41,489662.50%
TEVA171020C000400002017-10-13 3:12PM EDT40.000.020.000.02+0.01+100.00%3706700.00%
TEVA171020C000425002017-06-26 2:01PM EDT42.500.110.090.15+0.03+37.50%921,015.63%
TEVA171020C000450002017-08-03 9:30AM EDT45.000.700.000.07+0.67+2,233.33%1202887.50%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEVA171020P000075002017-09-15 10:00AM EDT7.500.010.000.01-0.02-66.67%24525.00%
TEVA171020P000100002017-10-04 11:01AM EDT10.000.010.000.010.00-2601312.50%
TEVA171020P000115002017-10-06 9:30AM EDT11.500.040.000.04+0.02+100.00%149262.50%
TEVA171020P000125002017-10-13 2:23PM EDT12.500.010.000.020.00-401,555168.75%
TEVA171020P000130002017-10-18 1:18PM EDT13.000.010.000.000.00-10050.00%
TEVA171020P000135002017-10-19 10:33AM EDT13.500.010.000.000.00-30050.00%
TEVA171020P000140002017-10-19 2:34PM EDT14.000.010.000.000.00-547050.00%
TEVA171020P000145002017-10-19 3:41PM EDT14.500.030.000.000.00-626025.00%
TEVA171020P000150002017-10-19 3:59PM EDT15.000.170.000.000.00-91800.00%
TEVA171020P000155002017-10-19 2:41PM EDT15.500.600.000.000.00-23300.00%
TEVA171020P000160002017-10-19 3:44PM EDT16.001.120.000.000.00-19700.00%
TEVA171020P000165002017-10-19 3:51PM EDT16.501.600.000.000.00-2400.00%
TEVA171020P000170002017-10-19 3:24PM EDT17.002.110.000.000.00-14900.00%
TEVA171020P000175002017-10-19 3:35PM EDT17.502.640.000.000.00-10300.00%
TEVA171020P000180002017-10-17 10:03AM EDT18.003.250.000.000.00-900.00%
TEVA171020P000185002017-10-19 2:50PM EDT18.503.600.000.000.00-2700.00%
TEVA171020P000190002017-10-19 11:21AM EDT19.004.450.000.000.00-1000.00%
TEVA171020P000195002017-10-02 1:02PM EDT19.501.350.000.000.00-1300.00%
TEVA171020P000200002017-10-19 3:46PM EDT20.005.100.000.000.00-4600.00%
TEVA171020P000205002017-09-22 11:44PM EDT20.503.500.000.000.00-100.00%
TEVA171020P000210002017-10-19 2:35PM EDT21.006.100.000.000.00-2000.00%
TEVA171020P000225002017-10-19 1:20PM EDT22.507.750.000.000.00-1200.00%
TEVA171020P000250002017-10-19 3:21PM EDT25.0010.100.000.000.00-200.00%
TEVA171020P000275002017-10-19 1:56PM EDT27.5012.630.000.000.00-200.00%
TEVA171020P000300002017-10-19 12:39PM EDT30.0015.270.000.000.00-500.00%
TEVA171020P000325002017-10-05 10:59AM EDT32.5016.620.000.000.00-1000.00%
TEVA171020P000350002017-10-06 11:46AM EDT35.0019.230.000.000.00-1300.00%
TEVA171020P000375002017-08-30 1:28PM EDT37.5022.150.000.000.00-300.00%
TEVA171020P000400002017-07-31 3:55PM EDT40.008.100.000.000.00-500.00%