Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEVA240405C00007500 | 2024-03-19 11:59AM EDT | 7.50 | 5.73 | 5.85 | 6.65 | 0.00 | - | 5 | 5 | 228.13% |
TEVA240405C00010000 | 2024-03-25 1:23PM EDT | 10.00 | 4.03 | 2.87 | 4.20 | 0.00 | - | 1 | 1 | 159.38% |
TEVA240405C00010500 | 2024-03-11 1:14PM EDT | 10.50 | 2.53 | 2.93 | 3.70 | 0.00 | - | - | 2 | 141.41% |
TEVA240405C00011500 | 2024-03-27 2:39PM EDT | 11.50 | 2.90 | 2.40 | 2.93 | 0.00 | - | 2 | 0 | 93.75% |
TEVA240405C00012000 | 2024-03-25 3:46PM EDT | 12.00 | 1.89 | 1.76 | 2.21 | 0.00 | - | 1 | 1 | 91.41% |
TEVA240405C00012500 | 2024-03-28 11:51AM EDT | 12.50 | 1.66 | 1.41 | 1.69 | +0.02 | +1.22% | 9 | 6 | 69.53% |
TEVA240405C00013000 | 2024-03-28 1:08PM EDT | 13.00 | 1.09 | 0.57 | 1.20 | +0.09 | +9.00% | 14 | 93 | 54.69% |
TEVA240405C00013500 | 2024-03-28 3:31PM EDT | 13.50 | 0.65 | 0.45 | 0.71 | -0.34 | -34.34% | 9 | 128 | 38.67% |
TEVA240405C00014000 | 2024-03-28 3:13PM EDT | 14.00 | 0.31 | 0.27 | 0.31 | -0.20 | -39.22% | 343 | 646 | 30.27% |
TEVA240405C00014500 | 2024-03-28 3:10PM EDT | 14.50 | 0.08 | 0.07 | 0.10 | -0.12 | -60.00% | 393 | 920 | 29.30% |
TEVA240405C00015000 | 2024-03-28 10:30AM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 40 | 580 | 31.25% |
TEVA240405C00015500 | 2024-03-28 12:53PM EDT | 15.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 7 | 50.39% |
TEVA240405C00016000 | 2024-03-27 3:47PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TEVA240405P00012500 | 2024-03-22 1:33PM EDT | 12.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 194 | 104.69% |
TEVA240405P00013000 | 2024-03-26 1:05PM EDT | 13.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 211 | 505 | 52.73% |
TEVA240405P00013500 | 2024-03-28 1:34PM EDT | 13.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 33 | 231 | 31.64% |
TEVA240405P00014000 | 2024-03-28 3:25PM EDT | 14.00 | 0.17 | 0.14 | 0.18 | +0.08 | +88.89% | 123 | 84 | 27.74% |
TEVA240405P00014500 | 2024-03-28 12:09PM EDT | 14.50 | 0.44 | 0.43 | 0.62 | +0.03 | +7.32% | 15 | 16 | 46.68% |
TEVA240405P00015000 | 2024-03-11 11:13AM EDT | 15.00 | 1.60 | 0.85 | 1.05 | 0.00 | - | - | 2 | 55.86% |