TEVA - Teva Pharmaceutical Industries Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEVA191018C000020002019-09-10 9:52AM EDT2.005.703.506.350.00-132149868.75%
TEVA191018C000030002019-09-10 1:54PM EDT3.005.102.604.850.00-122091,306.25%
TEVA191018C000040002019-10-07 1:28PM EDT4.003.002.313.550.00-1030429.69%
TEVA191018C000050002019-10-14 1:31PM EDT5.001.761.681.75-0.14-7.37%37943153.13%
TEVA191018C000055002019-10-14 12:37PM EDT5.501.331.191.33-0.07-5.00%130121.88%
TEVA191018C000060002019-10-14 10:16AM EDT6.000.700.590.99-0.22-23.91%3184,99597.66%
TEVA191018C000065002019-10-14 3:37PM EDT6.500.330.310.32-0.12-26.67%12487057.03%
TEVA191018C000070002019-10-14 3:43PM EDT7.000.060.060.07-0.09-60.00%2,0075,53851.56%
TEVA191018C000075002019-10-14 3:51PM EDT7.500.010.010.02-0.03-75.00%1902,44362.50%
TEVA191018C000080002019-10-14 12:48PM EDT8.000.010.000.01-0.01-50.00%2912,00375.00%
TEVA191018C000085002019-10-03 10:25AM EDT8.500.030.000.020.00-25621103.13%
TEVA191018C000090002019-10-14 3:29PM EDT9.000.010.000.010.00-415,964112.50%
TEVA191018C000095002019-09-24 11:55AM EDT9.500.030.000.020.00--25143.75%
TEVA191018C000100002019-10-08 2:19PM EDT10.000.010.000.020.00-43,647162.50%
TEVA191018C000110002019-09-26 12:31PM EDT11.000.010.000.020.00-651,937193.75%
TEVA191018C000120002019-09-27 10:23AM EDT12.000.010.000.010.00-251,355200.00%
TEVA191018C000130002019-09-23 9:57AM EDT13.000.010.000.010.00-40127225.00%
TEVA191018C000140002019-08-22 12:17PM EDT14.000.020.000.040.00--0293.75%
TEVA191018C000150002019-07-22 12:02AM EDT15.000.030.000.000.00--3950.00%
TEVA191018C000170002019-08-21 9:47AM EDT17.000.020.000.000.00-20100.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEVA191018P000010002019-09-06 7:38PM EDT1.000.020.000.040.00--9825.00%
TEVA191018P000020002019-08-19 12:04AM EDT2.000.030.000.040.00--21525.00%
TEVA191018P000030002019-10-04 9:30AM EDT3.000.020.000.020.00-1261325.00%
TEVA191018P000035002019-09-23 3:51PM EDT3.500.030.000.020.00--6268.75%
TEVA191018P000040002019-09-12 1:39PM EDT4.000.010.000.030.00-11,752231.25%
TEVA191018P000050002019-10-09 11:36AM EDT5.000.020.000.040.00-203,954153.13%
TEVA191018P000055002019-10-11 11:55AM EDT5.500.010.000.050.00-11,145115.63%
TEVA191018P000060002019-10-14 3:29PM EDT6.000.030.020.03+0.01+50.00%1229,66675.00%
TEVA191018P000065002019-10-14 3:59PM EDT6.500.080.080.09+0.01+14.29%4521,52757.03%
TEVA191018P000070002019-10-14 3:48PM EDT7.000.310.320.33+0.05+19.23%10628,55950.00%
TEVA191018P000075002019-10-14 3:30PM EDT7.500.780.770.79+0.19+32.20%2878856.25%
TEVA191018P000080002019-10-14 2:48PM EDT8.001.241.091.32+0.11+9.73%1665,328117.19%
TEVA191018P000085002019-10-14 12:31PM EDT8.501.701.741.79+0.19+12.58%152118.75%
TEVA191018P000090002019-10-10 2:40PM EDT9.002.112.182.290.00-4605140.63%
TEVA191018P000100002019-09-24 1:24PM EDT10.002.942.993.500.00-245321.88%
TEVA191018P000110002019-09-27 9:45AM EDT11.004.344.204.450.00-193256.25%
TEVA191018P000120002019-09-16 11:10AM EDT12.003.855.205.500.00-10314.06%
TEVA191018P000130002019-09-03 10:14AM EDT13.006.184.457.750.00-90900.00%
TEVA191018P000150002019-08-08 10:19AM EDT15.008.077.807.950.00-500.00%