NYSE - Nasdaq Real Time Price • USD
Teva Pharmaceutical Industries Limited (TEVA)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240510C00010500 | 4/22/2024 6:11 PM | 10.5 | 2.49 | 2.91 | 3.55 | 0.00 | 0.00% | - | 20 | 150.00% |
| TEVA240510C00011500 | 5/3/2024 4:27 PM | 11.5 | 2.56 | 2.46 | 2.57 | 0.31 | 13.78% | 2 | 2 | 94.53% |
| TEVA240510C00012000 | 5/3/2024 3:34 PM | 12 | 2.08 | 1.96 | 2.07 | -0.02 | -0.95% | 160 | 178 | 78.13% |
| TEVA240510C00012500 | 5/3/2024 6:57 PM | 12.5 | 1.61 | 0.80 | 1.88 | 0.00 | 0.00% | 8 | 63 | 142.97% |
| TEVA240510C00013000 | 5/2/2024 2:06 PM | 13 | 1.10 | 0.60 | 1.18 | 0.00 | 0.00% | 1 | 69 | 80.86% |
| TEVA240510C00013500 | 5/3/2024 7:42 PM | 13.5 | 0.83 | 0.78 | 0.83 | 0.04 | 5.06% | 299 | 229 | 75.59% |
| TEVA240510C00014000 | 5/3/2024 7:00 PM | 14 | 0.56 | 0.51 | 0.54 | 0.05 | 9.80% | 51 | 330 | 74.80% |
| TEVA240510C00014500 | 5/3/2024 7:22 PM | 14.5 | 0.34 | 0.29 | 0.35 | -0.01 | -2.86% | 32 | 1,051 | 74.22% |
| TEVA240510C00015000 | 5/3/2024 7:51 PM | 15 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 312 | 344 | 74.61% |
| TEVA240510C00015500 | 5/3/2024 5:07 PM | 15.5 | 0.10 | 0.07 | 0.10 | 0.02 | 25.00% | 1 | 89 | 70.70% |
| TEVA240510C00016000 | 5/3/2024 6:57 PM | 16 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 19 | 89 | 72.66% |
| TEVA240510C00016500 | 4/29/2024 3:19 PM | 16.5 | 0.07 | 0.01 | 0.03 | 0.00 | 0.00% | 2 | 40 | 71.88% |
| TEVA240510C00017000 | 5/1/2024 6:56 PM | 17 | 0.01 | 0.00 | 1.18 | 0.00 | 0.00% | 1 | 38 | 214.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240510P00010500 | 4/24/2024 2:25 PM | 10.5 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | - | 11 | 305.08% |
| TEVA240510P00011000 | 5/3/2024 7:33 PM | 11 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 1 | 12 | 96.88% |
| TEVA240510P00011500 | 4/29/2024 2:17 PM | 11.5 | 0.03 | 0.00 | 1.12 | 0.00 | 0.00% | 7 | 13 | 228.91% |
| TEVA240510P00012000 | 4/29/2024 2:50 PM | 12 | 0.05 | 0.02 | 0.12 | 0.00 | 0.00% | 4 | 35 | 92.19% |
| TEVA240510P00012500 | 5/3/2024 1:57 PM | 12.5 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 32 | 32 | 74.22% |
| TEVA240510P00013000 | 5/3/2024 7:30 PM | 13 | 0.15 | 0.14 | 0.17 | 0.02 | 15.38% | 506 | 74 | 72.27% |
| TEVA240510P00013500 | 5/3/2024 7:59 PM | 13.5 | 0.30 | 0.30 | 0.31 | 0.04 | 15.38% | 446 | 396 | 72.66% |
| TEVA240510P00014000 | 5/3/2024 6:16 PM | 14 | 0.51 | 0.52 | 0.54 | 0.05 | 10.87% | 162 | 296 | 72.66% |
| TEVA240510P00014500 | 5/3/2024 4:45 PM | 14.5 | 0.79 | 0.80 | 0.85 | -0.13 | -14.13% | 83 | 26 | 72.07% |
| TEVA240510P00015000 | 5/1/2024 2:10 PM | 15 | 1.35 | 1.15 | 1.34 | 0.00 | 0.00% | 3 | 18 | 81.25% |
| TEVA240510P00016500 | 4/9/2024 4:01 PM | 16.5 | 2.57 | 2.32 | 2.57 | 0.00 | 0.00% | - | 0 | 86.72% |
Related Tickers
VTRS Viatris Inc.
11.78
+1.55%
BHC Bausch Health Companies Inc.
7.82
-3.34%
DCPH Deciphera Pharmaceuticals, Inc.
25.38
0.00%
ACB Aurora Cannabis Inc.
6.74
-3.30%
TLRY Tilray Brands, Inc.
2.1000
+3.96%
INCR InterCure Ltd.
3.1200
+1.30%
TAK Takeda Pharmaceutical Company Limited
13.37
+0.75%
CRON Cronos Group Inc.
2.6800
+0.75%
HLN Haleon plc
8.30
-0.24%
PRGO Perrigo Company plc
32.79
-0.82%