TEVA - Teva Pharmaceutical Industries Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEVA180223C000145002018-02-16 11:50PM EST14.503.956.356.500.00-11472.27%
TEVA180223C000150002018-02-20 1:21PM EST15.005.100.000.000.00-1100.00%
TEVA180223C000155002018-02-21 2:37AM EST15.504.550.000.000.00-2700.00%
TEVA180223C000160002018-02-16 11:50PM EST16.004.804.855.050.00-810382.42%
TEVA180223C000165002018-02-09 11:15AM EST16.501.834.354.550.00-22351.95%
TEVA180223C000170002018-02-09 12:25PM EST17.001.453.854.050.00-075321.48%
TEVA180223C000175002018-02-06 9:17AM EST17.502.392.012.850.00-33182.42%
TEVA180223C000180002018-02-20 2:13PM EST18.002.140.000.000.00-10000.00%
TEVA180223C000185002018-02-20 3:54PM EST18.501.490.000.000.00-3400.00%
TEVA180223C000190002018-02-20 3:54PM EST19.001.040.000.000.00-5000.00%
TEVA180223C000195002018-02-20 3:57PM EST19.500.680.000.000.00-3300.00%
TEVA180223C000200002018-02-20 3:47PM EST20.000.330.000.000.00-45800.78%
TEVA180223C000205002018-02-20 3:49PM EST20.500.170.000.000.00-1,718012.50%
TEVA180223C000210002018-02-20 3:59PM EST21.000.070.000.000.00-1,156012.50%
TEVA180223C000215002018-02-20 3:52PM EST21.500.020.000.000.00-520025.00%
TEVA180223C000220002018-02-20 3:36PM EST22.000.020.000.000.00-152025.00%
TEVA180223C000225002018-02-20 1:19PM EST22.500.010.000.000.00-91025.00%
TEVA180223C000230002018-02-20 3:25PM EST23.000.020.000.000.00-1050.00%
TEVA180223C000235002018-02-16 1:49PM EST23.500.030.010.04-0.02-40.00%2056396.88%
TEVA180223C000240002018-02-15 10:34AM EST24.000.050.020.040.00-754110.94%
TEVA180223C000245002018-02-21 2:37AM EST24.500.020.000.000.00-20050.00%
TEVA180223C000250002018-02-15 12:41PM EST25.000.030.000.040.00-110196121.88%
TEVA180223C000255002018-02-05 3:02PM EST25.500.100.000.090.00-423150.00%
TEVA180223C000265002018-01-12 11:49PM EST26.500.250.350.390.00-2020275.78%
TEVA180223C000280002018-01-12 11:49PM EST28.000.200.190.230.00-150266.41%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEVA180223P000140002018-02-16 11:51PM EST14.000.010.000.040.00-300190.63%
TEVA180223P000145002018-02-06 9:18AM EST14.500.080.000.750.00-169169332.42%
TEVA180223P000150002018-02-08 9:32AM EST15.000.100.000.350.00-114243.75%
TEVA180223P000155002018-02-15 1:48PM EST15.500.010.000.020.00-10109128.13%
TEVA180223P000160002018-02-12 9:30AM EST16.000.150.000.030.00-2029120.31%
TEVA180223P000165002018-02-13 11:58AM EST16.500.100.000.030.00-10175106.25%
TEVA180223P000170002018-02-15 2:00PM EST17.000.010.000.030.00-2626790.63%
TEVA180223P000175002018-02-20 3:13PM EST17.500.030.000.000.00-15050.00%
TEVA180223P000180002018-02-20 9:41AM EST18.000.070.000.000.00-10025.00%
TEVA180223P000185002018-02-16 12:27PM EST18.500.050.010.040.00-2350154.69%
TEVA180223P000190002018-02-20 3:10PM EST19.000.090.000.000.00-97012.50%
TEVA180223P000195002018-02-20 3:48PM EST19.500.180.000.000.00-1,15706.25%
TEVA180223P000200002018-02-20 3:59PM EST20.000.350.000.000.00-2,80500.00%
TEVA180223P000205002018-02-20 3:51PM EST20.500.670.000.000.00-1,10300.00%
TEVA180223P000210002018-02-20 3:36PM EST21.001.140.000.000.00-42700.00%
TEVA180223P000215002018-02-20 3:05PM EST21.501.480.000.000.00-1700.00%
TEVA180223P000220002018-02-15 10:44AM EST22.001.381.201.250.00-991800.00%
TEVA180223P000225002018-02-15 10:46AM EST22.501.781.631.700.00-7890.00%
TEVA180223P000230002018-01-29 10:28AM EST23.002.113.954.950.00-2027345.90%
TEVA180223P000240002018-01-19 11:50PM EST24.003.303.354.000.00-20430.00%
TEVA180223P000270002018-01-12 11:49PM EST27.004.755.155.300.00-2100.00%