TEVA - Teva Pharmaceutical Industries Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEVA180706C000150002018-06-08 4:21PM EDT15.006.905.709.900.00-11240.63%
TEVA180706C000160002018-06-01 11:53PM EDT16.005.355.856.200.00-110.00%
TEVA180706C000190002018-06-12 9:45AM EDT19.004.705.305.500.00-3434117.38%
TEVA180706C000200002018-06-13 11:39AM EDT20.004.354.304.50+0.55+14.47%39599.71%
TEVA180706C000205002018-06-13 9:33AM EDT20.503.842.505.10+0.93+31.96%21084.38%
TEVA180706C000210002018-06-14 9:55AM EDT21.003.082.722.900.00-14646.29%
TEVA180706C000215002018-06-15 3:43PM EDT21.502.352.302.45+0.30+14.63%112043.95%
TEVA180706C000220002018-06-14 11:28AM EDT22.001.771.931.970.00-3133338.48%
TEVA180706C000225002018-06-14 9:41AM EDT22.501.861.531.560.00-310536.72%
TEVA180706C000230002018-06-15 11:46AM EDT23.001.091.171.20-0.11-9.17%7152135.74%
TEVA180706C000235002018-06-15 2:58PM EDT23.500.840.860.89-0.11-11.58%1049235.01%
TEVA180706C000240002018-06-15 3:24PM EDT24.000.600.610.64-0.06-9.09%5631334.67%
TEVA180706C000245002018-06-15 1:06PM EDT24.500.400.420.46-0.08-16.67%53035.25%
TEVA180706C000250002018-06-15 3:55PM EDT25.000.310.290.31-0.02-6.06%3090235.06%
TEVA180706C000255002018-06-15 11:34AM EDT25.500.200.200.22-0.03-13.04%512536.13%
TEVA180706C000260002018-06-13 7:12PM EDT26.000.280.250.290.00-9146.48%
TEVA180706C000265002018-06-14 9:30AM EDT26.500.190.080.110.00-305838.28%
TEVA180706C000270002018-06-15 3:28PM EDT27.000.050.050.08-0.05-50.00%251339.45%
TEVA180706C000280002018-06-13 7:12PM EDT28.000.050.060.090.00-5548.83%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TEVA180706P000150002018-05-25 11:58PM EDT15.000.030.000.060.00-101097.66%
TEVA180706P000155002018-05-25 11:58PM EDT15.500.040.000.060.00-101091.41%
TEVA180706P000190002018-06-08 1:00PM EDT19.000.050.020.10-0.16-76.19%62059.38%
TEVA180706P000195002018-06-08 4:21PM EDT19.500.180.030.120.00-606056.45%
TEVA180706P000200002018-06-14 10:21AM EDT20.000.040.020.070.00-149449.81%
TEVA180706P000205002018-06-08 3:35PM EDT20.500.130.110.15-0.24-64.86%44751.56%
TEVA180706P000210002018-06-14 10:21AM EDT21.000.100.050.090.00-1451440.82%
TEVA180706P000215002018-06-11 9:38AM EDT21.500.260.060.110.00-225436.91%
TEVA180706P000220002018-06-14 12:30PM EDT22.000.220.160.190.00-1016437.01%
TEVA180706P000225002018-06-14 9:35AM EDT22.500.250.250.280.00-83835.55%
TEVA180706P000230002018-06-15 1:19PM EDT23.000.450.390.42+0.10+28.57%123034.77%
TEVA180706P000235002018-06-15 9:59AM EDT23.500.600.590.61-0.16-21.05%58234.08%
TEVA180706P000240002018-06-14 12:32PM EDT24.000.960.830.870.00-121434.28%
TEVA180706P000245002018-06-14 9:57AM EDT24.501.081.151.180.00-214834.28%
TEVA180706P000250002018-06-15 1:49PM EDT25.001.651.511.54+0.06+3.77%113034.57%
TEVA180706P000255002018-06-15 11:44PM EDT25.501.991.921.950.00-1135.45%