TEVA - Teva Pharmaceutical Industries Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEVA190719C000040002019-07-16 9:30AM EDT4.004.553.504.200.00-10662.50%
TEVA190719C000050002019-07-18 2:56PM EDT5.002.852.802.88-2.10-42.42%1880412.50%
TEVA190719C000055002019-07-15 11:06AM EDT5.502.972.222.430.00-400550.00%
TEVA190719C000060002019-07-18 3:48PM EDT6.001.801.791.88-0.70-28.00%180237.50%
TEVA190719C000065002019-07-15 2:36PM EDT6.502.070.653.150.00-1910749.22%
TEVA190719C000070002019-07-18 3:57PM EDT7.000.820.790.89-0.19-18.81%1040131.25%
TEVA190719C000075002019-07-18 3:56PM EDT7.500.340.320.36-0.26-43.33%1,387059.38%
TEVA190719C000080002019-07-18 3:59PM EDT8.000.030.030.04-0.17-85.00%3,818059.38%
TEVA190719C000085002019-07-18 3:21PM EDT8.500.010.000.01-0.02-66.67%386087.50%
TEVA190719C000090002019-07-18 2:51PM EDT9.000.010.000.010.00-410131.25%
TEVA190719C000095002019-07-18 12:13PM EDT9.500.010.000.01-0.01-50.00%840175.00%
TEVA190719C000100002019-07-18 1:56PM EDT10.000.010.000.010.00-120212.50%
TEVA190719C000105002019-07-18 12:23PM EDT10.500.010.000.010.00-570250.00%
TEVA190719C000110002019-07-16 1:52PM EDT11.000.030.000.010.00-10275.00%
TEVA190719C000115002019-07-08 9:37AM EDT11.500.020.000.010.00-50312.50%
TEVA190719C000120002019-07-15 9:30AM EDT12.000.030.000.020.00-200375.00%
TEVA190719C000130002019-07-11 1:26PM EDT13.000.030.000.010.00-20387.50%
TEVA190719C000140002019-06-20 1:07PM EDT14.000.010.000.010.00-10450.00%
TEVA190719C000150002019-06-06 10:18AM EDT15.000.040.000.010.00-199500.00%
TEVA190719C000160002019-06-19 2:00PM EDT16.000.020.000.020.00-10575.00%
TEVA190719C000170002019-06-17 12:13AM EDT17.000.02-0.000.00--050.00%
TEVA190719C000180002019-06-03 12:04AM EDT18.000.03-0.020.00--1712.50%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEVA190719P000035002019-06-24 1:21PM EDT3.500.030.000.020.00--0700.00%
TEVA190719P000040002019-06-25 10:04AM EDT4.000.010.000.010.00-10550.00%
TEVA190719P000050002019-07-05 9:49AM EDT5.000.010.000.020.00-30412.50%
TEVA190719P000060002019-07-15 9:30AM EDT6.000.010.000.010.00-10237.50%
TEVA190719P000065002019-07-10 11:56AM EDT6.500.010.000.040.00-1000225.00%
TEVA190719P000070002019-07-18 3:35PM EDT7.000.010.000.050.00-120159.38%
TEVA190719P000075002019-07-18 3:57PM EDT7.500.020.010.020.00-1,600068.75%
TEVA190719P000080002019-07-18 3:33PM EDT8.000.190.200.21+0.10+111.11%2,791059.38%
TEVA190719P000085002019-07-18 3:49PM EDT8.500.700.620.71+0.30+75.00%2,1320140.63%
TEVA190719P000090002019-07-18 3:46PM EDT9.001.181.121.20+0.23+24.21%4370190.63%
TEVA190719P000095002019-07-18 3:35PM EDT9.501.681.621.71+0.26+18.31%630259.38%
TEVA190719P000100002019-07-18 2:57PM EDT10.002.152.142.17+0.20+10.26%940100.00%
TEVA190719P000105002019-07-17 11:58AM EDT10.502.472.642.700.00-820100.00%
TEVA190719P000110002019-07-12 10:51AM EDT11.001.802.964.800.00-480979.69%
TEVA190719P000115002019-07-17 9:40AM EDT11.503.443.654.000.00-20596.88%
TEVA190719P000120002019-07-09 2:35PM EDT12.002.664.104.450.00-3710578.13%
TEVA190719P000125002019-07-12 10:51AM EDT12.503.304.605.000.00-150650.00%
TEVA190719P000130002019-07-12 10:51AM EDT13.003.804.805.550.00-60387.50%
TEVA190719P000140002019-07-15 10:49AM EDT14.005.656.006.650.00-260790.63%
TEVA190719P000150002019-07-16 3:23PM EDT15.006.796.907.300.00-10821.88%
TEVA190719P000160002019-06-03 12:04AM EDT16.006.906.156.450.00--00.00%
TEVA190719P000200002019-06-19 12:57PM EDT20.0011.709.8514.400.00--02,631.25%