TEVA - Teva Pharmaceutical Industries Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEVA180928C000190002018-09-11 2:46PM EDT19.002.983.554.300.00-1070.00%
TEVA180928C000200002018-09-21 10:18AM EDT20.004.604.304.50-0.13-2.75%56087.50%
TEVA180928C000205002018-09-18 11:04AM EDT20.503.203.804.650.00-31140.82%
TEVA180928C000210002018-09-18 12:54PM EDT21.003.003.253.700.00-2611388.67%
TEVA180928C000215002018-09-19 12:27PM EDT21.503.312.803.000.00-43860.16%
TEVA180928C000220002018-09-21 3:10PM EDT22.002.462.372.43-0.19-7.17%2154251.56%
TEVA180928C000225002018-09-21 1:45PM EDT22.501.991.881.96-0.46-18.78%127353.91%
TEVA180928C000230002018-09-21 3:59PM EDT23.001.451.421.48-0.49-25.26%401,09445.70%
TEVA180928C000235002018-09-21 3:48PM EDT23.501.100.991.05-0.36-24.66%11748741.60%
TEVA180928C000240002018-09-21 3:59PM EDT24.000.640.640.69-0.41-39.05%3471,30039.55%
TEVA180928C000245002018-09-21 3:59PM EDT24.500.380.360.40-0.31-44.93%6111,03537.31%
TEVA180928C000250002018-09-21 3:45PM EDT25.000.210.200.23-0.23-52.27%1,5172,17938.28%
TEVA180928C000255002018-09-21 3:42PM EDT25.500.110.080.12-0.16-59.26%1,0831,35038.67%
TEVA180928C000260002018-09-21 2:43PM EDT26.000.070.030.05-0.07-50.00%2331,52837.89%
TEVA180928C000265002018-09-21 11:57AM EDT26.500.050.010.04-0.03-37.50%376843.36%
TEVA180928C000270002018-09-21 9:49AM EDT27.000.030.000.03-0.02-40.00%20129947.66%
TEVA180928C000275002018-09-19 1:12PM EDT27.500.040.000.010.00-475945.31%
TEVA180928C000280002018-09-17 3:56PM EDT28.000.020.000.020.00-3012251.56%
TEVA180928C000285002018-08-24 11:58PM EDT28.500.130.040.100.00-205078.91%
TEVA180928C000290002018-09-14 11:28AM EDT29.000.020.000.11-0.03-60.00%10581.64%
TEVA180928C000295002018-08-24 11:58PM EDT29.500.130.040.080.00-7989.06%
TEVA180928C000310002018-08-24 11:58PM EDT31.000.050.010.060.00-1697.66%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEVA180928P000160002018-09-10 11:55AM EDT16.000.060.000.070.00-1015164.06%
TEVA180928P000165002018-09-14 11:50PM EDT16.500.070.000.080.00-600156.25%
TEVA180928P000170002018-09-17 9:30AM EDT17.000.020.000.020.00-4050118.75%
TEVA180928P000175002018-09-14 11:50PM EDT17.500.110.030.230.00-33171.09%
TEVA180928P000180002018-09-14 9:44AM EDT18.000.120.030.26+0.01+9.09%12163.28%
TEVA180928P000185002018-09-06 10:48AM EDT18.500.070.120.170.00-820151.56%
TEVA180928P000190002018-09-14 9:49AM EDT19.000.180.080.30+0.01+5.88%121150.00%
TEVA180928P000195002018-09-17 3:31PM EDT19.500.010.000.020.00-376778.13%
TEVA180928P000200002018-09-19 11:18AM EDT20.000.010.000.020.00-78370.31%
TEVA180928P000205002018-09-21 12:32PM EDT20.500.020.010.04-0.04-66.67%167171.88%
TEVA180928P000210002018-09-20 12:22PM EDT21.000.020.000.030.00-178657.81%
TEVA180928P000215002018-09-21 10:31AM EDT21.500.010.010.030.00-10045853.13%
TEVA180928P000220002018-09-21 12:58PM EDT22.000.030.020.05-0.02-40.00%112,38250.00%
TEVA180928P000225002018-09-21 3:23PM EDT22.500.050.030.060.00-1112246.48%
TEVA180928P000230002018-09-21 3:57PM EDT23.000.080.060.09+0.01+14.29%3580841.41%
TEVA180928P000235002018-09-21 3:05PM EDT23.500.140.140.16+0.04+40.00%10540238.48%
TEVA180928P000240002018-09-21 3:57PM EDT24.000.270.270.29+0.08+42.11%41628136.13%
TEVA180928P000245002018-09-21 3:38PM EDT24.500.480.500.53+0.12+33.33%82928836.52%
TEVA180928P000250002018-09-21 3:59PM EDT25.000.800.810.85+0.22+37.93%19620236.52%
TEVA180928P000255002018-09-21 10:58AM EDT25.500.911.191.26+0.04+4.60%569538.67%
TEVA180928P000260002018-09-21 11:45PM EDT26.001.541.651.70-0.11-7.28%301139.45%
TEVA180928P000265002018-08-24 11:44PM EDT26.501.553.353.700.00-1010177.15%