NYSE - Nasdaq Real Time Price • USD
Teva Pharmaceutical Industries Limited (TEVA)
At close: April 22 at 4:00 PM EDT
Pre-Market: 7:19 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240426C00008000 | 4/18/2024 7:47 PM | 8 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| TEVA240426C00010000 | 3/12/2024 2:54 PM | 10 | 3.38 | 3.80 | 3.90 | 0.00 | 0.00% | - | 10 | 446.88% |
| TEVA240426C00011000 | 4/15/2024 1:30 PM | 11 | 2.59 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| TEVA240426C00011500 | 3/15/2024 2:30 PM | 11.5 | 2.18 | 1.81 | 2.57 | 0.00 | 0.00% | - | 1 | 274.61% |
| TEVA240426C00012000 | 4/17/2024 7:10 PM | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| TEVA240426C00012500 | 4/22/2024 3:48 PM | 12.5 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 11 | 0.00% |
| TEVA240426C00013000 | 4/22/2024 7:37 PM | 13 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 659 | 3.13% |
| TEVA240426C00013500 | 4/22/2024 3:48 PM | 13.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 600 | 12.50% |
| TEVA240426C00014000 | 4/22/2024 6:10 PM | 14 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 299 | 25.00% |
| TEVA240426C00014500 | 4/22/2024 3:40 PM | 14.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 391 | 25.00% |
| TEVA240426C00015000 | 4/12/2024 4:18 PM | 15 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 129 | 50.00% |
| TEVA240426C00015500 | 4/11/2024 5:00 PM | 15.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 34 | 50.00% |
| TEVA240426C00016000 | 3/27/2024 5:59 PM | 16 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 50.00% |
| TEVA240426C00016500 | 4/8/2024 2:32 PM | 16.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 14 | 50.00% |
| TEVA240426C00018500 | 3/27/2024 3:16 PM | 18.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240426P00008000 | 4/19/2024 5:19 PM | 8 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| TEVA240426P00011000 | 4/22/2024 5:14 PM | 11 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 29 | 50.00% |
| TEVA240426P00011500 | 4/19/2024 1:30 PM | 11.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| TEVA240426P00012000 | 4/22/2024 1:42 PM | 12 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 669 | 25.00% |
| TEVA240426P00012500 | 4/22/2024 7:34 PM | 12.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 190 | 1,271 | 12.50% |
| TEVA240426P00013000 | 4/22/2024 6:52 PM | 13 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 544 | 0.00% |
| TEVA240426P00013500 | 4/19/2024 2:44 PM | 13.5 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 601 | 0.00% |
| TEVA240426P00014000 | 4/18/2024 1:46 PM | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 154 | 0.00% |
| TEVA240426P00014500 | 4/18/2024 1:36 PM | 14.5 | 1.49 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 29 | 0.00% |
| TEVA240426P00015000 | 3/28/2024 7:37 PM | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| TEVA240426P00015500 | 4/16/2024 5:03 PM | 15.5 | 2.37 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| TEVA240426P00022000 | 4/19/2024 2:40 PM | 22 | 9.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| TEVA240426P00022500 | 4/19/2024 2:40 PM | 22.5 | 9.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
Related Tickers
VTRS Viatris Inc.
11.25
0.00%
ALVO Alvotech
13.33
+0.83%
BHC Bausch Health Companies Inc.
8.45
-2.76%
ELAN Elanco Animal Health Incorporated
12.93
-0.15%
TLRY Tilray Brands, Inc.
1.7200
-0.58%
CGC Canopy Growth Corporation
7.85
-1.01%
PRGO Perrigo Company plc
30.06
-2.40%
ACB Aurora Cannabis Inc.
6.28
-2.79%
ITCI Intra-Cellular Therapies, Inc.
74.54
+3.00%
TAK Takeda Pharmaceutical Company Limited
13.36
+0.91%