U.S. Markets closed

Teva Pharmaceutical Industries Limited (TEVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.30+0.20 (+1.17%)
At close: 4:01PM EDT
People also watch
MYLGILDNVSAMGNBMY
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEVA170825C000135002017-08-11 4:45PM EDT13.503.703.554.900.00-60199.80%
TEVA170825C000150002017-08-15 3:46PM EDT15.003.002.232.370.00-6676.56%
TEVA170825C000160002017-08-18 1:28PM EDT16.001.301.211.38-0.01-0.76%2712151.17%
TEVA170825C000165002017-08-18 3:25PM EDT16.500.890.741.03+0.05+5.95%184957.62%
TEVA170825C000170002017-08-18 3:48PM EDT17.000.530.500.55+0.03+6.00%27542540.23%
TEVA170825C000175002017-08-18 3:59PM EDT17.500.270.170.28+0.01+3.85%90277938.67%
TEVA170825C000180002017-08-18 3:58PM EDT18.000.100.110.13-0.06-37.50%5041,51339.26%
TEVA170825C000185002017-08-18 3:13PM EDT18.500.040.040.05-0.03-42.86%9765139.06%
TEVA170825C000190002017-08-18 3:55PM EDT19.000.020.020.03-0.02-50.00%16492544.14%
TEVA170825C000195002017-08-18 12:52PM EDT19.500.030.000.02+0.01+50.00%11273549.22%
TEVA170825C000200002017-08-17 9:47AM EDT20.000.020.000.020.00-10081851.56%
TEVA170825C000205002017-08-15 3:23PM EDT20.500.040.000.020.00-16627857.81%
TEVA170825C000210002017-08-16 12:59PM EDT21.000.010.000.020.00-1010365.63%
TEVA170825C000215002017-08-18 1:39PM EDT21.500.020.000.02-0.03-60.00%43571.88%
TEVA170825C000220002017-08-18 11:26AM EDT22.000.010.000.020.00-55778.13%
TEVA170825C000225002017-08-18 2:42PM EDT22.500.010.000.020.00-10040484.38%
TEVA170825C000230002017-08-17 2:07PM EDT23.000.010.000.020.00-1690.63%
TEVA170825C000235002017-08-11 4:45PM EDT23.500.100.000.060.00-33112.50%
TEVA170825C000240002017-08-08 11:26AM EDT24.000.090.000.040.00-411112.50%
TEVA170825C000245002017-08-09 3:48PM EDT24.500.020.000.030.00-1229112.50%
TEVA170825C000250002017-08-14 10:01AM EDT25.000.010.000.020.00-3557112.50%
TEVA170825C000255002017-08-14 9:53AM EDT25.500.010.000.020.00-443118.75%
TEVA170825C000260002017-08-11 10:05AM EDT26.000.030.000.03-0.22-88.00%1033129.69%
TEVA170825C000265002017-08-07 12:14PM EDT26.500.050.000.06-0.09-64.29%963148.44%
TEVA170825C000270002017-08-03 4:39PM EDT27.000.220.100.340.00-600222.66%
TEVA170825C000275002017-08-03 4:39PM EDT27.500.100.010.230.00-310200.78%
TEVA170825C000280002017-08-08 9:30AM EDT28.000.080.000.020.00-186140.63%
TEVA170825C000285002017-08-03 4:39PM EDT28.500.100.000.190.00-250203.13%
TEVA170825C000290002017-07-20 3:27PM EDT29.003.663.654.050.00-1029701.17%
TEVA170825C000295002017-07-14 11:54PM EDT29.502.252.753.050.00-11608.79%
TEVA170825C000305002017-08-07 12:06PM EDT30.500.010.000.05-0.15-93.75%126182.81%
TEVA170825C000310002017-08-07 9:38AM EDT31.000.080.000.10-1.07-93.04%1139206.25%
TEVA170825C000315002017-08-04 9:32AM EDT31.500.070.000.04-0.83-92.22%296185.94%
TEVA170825C000320002017-08-03 10:06AM EDT32.000.020.000.05-0.69-97.18%12132195.31%
TEVA170825C000325002017-08-03 1:02PM EDT32.500.010.000.04-0.70-98.59%15160193.75%
TEVA170825C000330002017-08-07 3:25PM EDT33.000.020.000.04+0.01+100.00%24271196.88%
TEVA170825C000335002017-08-17 3:48PM EDT33.500.010.000.020.00-7394187.50%
TEVA170825C000340002017-08-18 12:01PM EDT34.000.010.000.02-0.04-80.00%1357187.50%
TEVA170825C000345002017-08-14 11:00AM EDT34.500.010.000.020.00-1429193.75%
TEVA170825C000350002017-08-14 12:27PM EDT35.000.010.000.020.00-10125196.88%
TEVA170825C000355002017-08-01 10:25AM EDT35.500.100.000.040.00-614215.63%
TEVA170825C000360002017-07-21 11:00PM EDT36.000.210.170.250.00-434316.41%
TEVA170825C000365002017-08-08 1:58PM EDT36.500.010.000.020.00-36206.25%
TEVA170825C000375002017-08-07 11:02AM EDT37.500.010.000.11-0.09-90.00%1010262.50%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEVA170825P000125002017-08-11 5:15PM EDT12.500.030.000.060.00-510125.00%
TEVA170825P000130002017-08-11 5:15PM EDT13.000.050.000.140.00-2040132.03%
TEVA170825P000135002017-08-18 11:50PM EDT13.500.030.000.020.00-10010084.38%
TEVA170825P000140002017-08-18 11:50PM EDT14.000.010.000.020.00-12171.88%
TEVA170825P000145002017-08-17 3:59PM EDT14.500.040.000.020.00-203062.50%
TEVA170825P000150002017-08-18 2:51PM EDT15.000.010.000.02-0.02-66.67%45151.56%
TEVA170825P000155002017-08-18 1:02PM EDT15.500.030.000.04-0.03-50.00%621854.69%
TEVA170825P000160002017-08-18 3:29PM EDT16.000.060.040.07-0.10-62.50%537549.22%
TEVA170825P000165002017-08-18 3:54PM EDT16.500.140.130.14-0.13-48.15%19343845.70%
TEVA170825P000170002017-08-18 3:59PM EDT17.000.300.150.29-0.14-31.82%16962044.73%
TEVA170825P000175002017-08-18 3:36PM EDT17.500.530.490.54-0.20-27.40%43869944.92%
TEVA170825P000180002017-08-18 3:25PM EDT18.000.890.671.01-0.22-19.82%2,24661961.13%
TEVA170825P000185002017-08-18 2:57PM EDT18.501.351.181.34+0.17+14.41%1,46124254.69%
TEVA170825P000190002017-08-18 3:10PM EDT19.001.781.681.85-0.07-3.78%1242,13653.13%
TEVA170825P000195002017-08-18 11:27AM EDT19.502.152.252.32+0.25+13.16%112068.36%
TEVA170825P000200002017-08-17 11:33AM EDT20.002.382.702.830.00-123573.44%
TEVA170825P000205002017-08-11 5:15PM EDT20.501.781.684.900.00-20589.06%
TEVA170825P000210002017-08-15 12:30PM EDT21.003.383.703.850.00-9994.14%
TEVA170825P000215002017-08-11 5:15PM EDT21.503.354.055.300.00-2020175.78%
TEVA170825P000220002017-08-18 11:50PM EDT22.005.004.704.850.00-3130110.94%
TEVA170825P000225002017-08-14 2:42PM EDT22.505.355.205.450.00-1440132.81%
TEVA170825P000245002017-08-15 10:38AM EDT24.507.157.207.350.00-1033146.88%
TEVA170825P000250002017-08-04 1:23PM EDT25.003.814.204.95+2.81+281.00%8130.00%
TEVA170825P000255002017-08-03 4:39PM EDT25.501.051.942.280.00-500.00%
TEVA170825P000260002017-08-04 10:08AM EDT26.005.105.255.85+2.60+104.00%20230.00%
TEVA170825P000275002017-08-17 1:44PM EDT27.5010.4210.0010.500.00-1826171.88%
TEVA170825P000280002017-08-14 12:28PM EDT28.0010.8610.5510.850.00-1850.00%
TEVA170825P000285002017-08-02 11:47AM EDT28.500.303.156.500.00-170.00%
TEVA170825P000290002017-08-07 9:57AM EDT29.009.258.9511.80+1.25+15.62%22,122210.94%
TEVA170825P000295002017-08-07 2:53PM EDT29.5010.899.4012.25+10.33+1,844.64%1149192.19%
TEVA170825P000300002017-08-15 2:27PM EDT30.0012.1712.5013.000.00-1069196.88%
TEVA170825P000305002017-08-14 2:23PM EDT30.5013.4013.1513.350.00-763201.56%
TEVA170825P000310002017-08-17 3:23PM EDT31.0014.0113.5513.850.00-43468100.00%
TEVA170825P000315002017-08-11 3:17PM EDT31.5015.8012.2516.65+6.50+69.89%154283.59%
TEVA170825P000320002017-08-14 11:06AM EDT32.0014.4114.5015.000.00-2159215.63%
TEVA170825P000325002017-08-07 12:18PM EDT32.5013.6011.8515.70+6.77+99.12%1574347.66%
TEVA170825P000330002017-08-15 12:06PM EDT33.0015.4015.5015.850.00-1022269.53%
TEVA170825P000335002017-07-17 10:16AM EDT33.502.511.791.950.00-110.00%
TEVA170825P000400002017-07-28 11:50PM EDT40.007.406.758.050.00-20200.00%