NYSE - Nasdaq Real Time Price USD
Teva Pharmaceutical Industries Limited (TEVA)
At close: November 1 at 4:00 PM EDT
After hours: November 1 at 7:58 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEVA241108C00014000 | 10/21/2024 7:05 PM | 14 | 4.27 | 4.40 | 4.55 | 0.00 | 0.00% | 2 | 4 | 104.69% |
TEVA241108C00016000 | 11/1/2024 3:21 PM | 16 | 2.76 | 2.50 | 2.64 | 0.33 | 13.58% | 1 | 3 | 87.11% |
TEVA241108C00016500 | 10/15/2024 1:54 PM | 16.5 | 1.92 | 2.03 | 2.21 | 0.00 | 0.00% | - | 1 | 82.03% |
TEVA241108C00017000 | 10/31/2024 7:16 PM | 17 | 1.68 | 1.71 | 1.79 | 0.00 | 0.00% | 3 | 23 | 84.96% |
TEVA241108C00017500 | 11/1/2024 3:29 PM | 17.5 | 1.34 | 1.35 | 1.43 | 0.00 | 0.00% | 101 | 35 | 83.59% |
TEVA241108C00018000 | 11/1/2024 7:01 PM | 18 | 1.14 | 1.05 | 1.08 | 0.06 | 5.56% | 99 | 646 | 81.45% |
TEVA241108C00018500 | 11/1/2024 7:36 PM | 18.5 | 0.76 | 0.77 | 0.80 | -0.02 | -2.56% | 410 | 360 | 79.30% |
TEVA241108C00019000 | 11/1/2024 7:12 PM | 19 | 0.58 | 0.55 | 0.58 | 0.00 | 0.00% | 40 | 1,014 | 78.32% |
TEVA241108C00019500 | 11/1/2024 6:29 PM | 19.5 | 0.39 | 0.37 | 0.41 | 0.01 | 2.63% | 17 | 306 | 77.15% |
TEVA241108C00020000 | 11/1/2024 7:59 PM | 20 | 0.25 | 0.25 | 0.28 | -0.01 | -3.85% | 201 | 781 | 76.95% |
TEVA241108C00020500 | 11/1/2024 7:36 PM | 20.5 | 0.17 | 0.16 | 0.19 | -0.05 | -22.73% | 308 | 60 | 76.76% |
TEVA241108C00021000 | 11/1/2024 5:38 PM | 21 | 0.14 | 0.10 | 0.12 | 0.04 | 40.00% | 18 | 123 | 76.17% |
TEVA241108C00021500 | 10/24/2024 6:37 PM | 21.5 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | - | 51 | 77.73% |
TEVA241108C00022000 | 11/1/2024 5:48 PM | 22 | 0.06 | 0.03 | 0.06 | 0.03 | 100.00% | 23 | 2 | 77.34% |
TEVA241108C00022500 | 10/28/2024 2:32 PM | 22.5 | 0.01 | 0.01 | 0.55 | 0.00 | 0.00% | 1 | 2 | 134.77% |
TEVA241108C00024000 | 10/29/2024 7:50 PM | 24 | 0.01 | 0.00 | 0.58 | 0.00 | 0.00% | 2 | 5 | 163.87% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEVA241108P00009000 | 10/16/2024 2:05 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 36 | 196.88% |
TEVA241108P00013000 | 10/28/2024 7:17 PM | 13 | 0.02 | 0.00 | 0.60 | 0.00 | 0.00% | 10 | 10 | 221.88% |
TEVA241108P00013500 | 10/21/2024 1:30 PM | 13.5 | 0.04 | 0.00 | 0.56 | 0.00 | 0.00% | - | 40 | 199.61% |
TEVA241108P00014000 | 10/30/2024 4:54 PM | 14 | 0.04 | 0.01 | 0.75 | 0.00 | 0.00% | 2 | 5 | 201.56% |
TEVA241108P00014500 | 10/31/2024 2:02 PM | 14.5 | 0.05 | 0.01 | 0.43 | 0.00 | 0.00% | 7 | 18 | 153.13% |
TEVA241108P00015000 | 11/1/2024 5:28 PM | 15 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 1 | 27 | 96.88% |
TEVA241108P00015500 | 10/31/2024 5:07 PM | 15.5 | 0.09 | 0.07 | 0.11 | 0.00 | 0.00% | 52 | 114 | 93.36% |
TEVA241108P00016000 | 10/31/2024 3:43 PM | 16 | 0.13 | 0.11 | 0.15 | 0.00 | 0.00% | 10 | 168 | 89.06% |
TEVA241108P00016500 | 11/1/2024 7:25 PM | 16.5 | 0.17 | 0.17 | 0.21 | -0.05 | -22.73% | 101 | 188 | 85.16% |
TEVA241108P00017000 | 11/1/2024 6:37 PM | 17 | 0.25 | 0.26 | 0.31 | -0.05 | -16.67% | 30 | 252 | 83.01% |
TEVA241108P00017500 | 11/1/2024 6:32 PM | 17.5 | 0.38 | 0.39 | 0.44 | -0.06 | -13.64% | 100 | 584 | 80.86% |
TEVA241108P00018000 | 11/1/2024 5:06 PM | 18 | 0.55 | 0.57 | 0.61 | -0.09 | -14.06% | 55 | 287 | 78.91% |
TEVA241108P00018500 | 11/1/2024 7:13 PM | 18.5 | 0.79 | 0.80 | 0.84 | -0.09 | -10.23% | 121 | 191 | 77.93% |
TEVA241108P00019000 | 11/1/2024 2:44 PM | 19 | 1.05 | 1.07 | 1.12 | 0.02 | 1.94% | 7 | 15 | 76.37% |
Related Tickers
VTRS Viatris Inc.
11.62
+0.17%
BHC Bausch Health Companies Inc.
9.78
+6.30%
PRGO Perrigo Company plc
26.09
+1.79%
KMDA Kamada Ltd.
5.92
+3.14%
TLRY Tilray Brands, Inc.
1.6400
0.00%
TAK Takeda Pharmaceutical Company Limited
13.96
+0.14%
CGC Canopy Growth Corporation
4.8600
+5.88%
HLN Haleon plc
9.73
+0.41%
NBIX Neurocrine Biosciences, Inc.
122.21
+1.61%
ZTS Zoetis Inc.
181.95
+1.77%