Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,313.70 +5.57 (+0.10%) Dow
39,869.92 +63.15 (+0.16%) Nasdaq
16,794.73 -0.14 (-0.00%) Bitcoin USD
70,292.75 +3,011.44 (+4.48%) CMC Crypto 200
1,525.44 +36.90 (+2.48%)
Teva Pharmaceutical Industries Limited (TEVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:17.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240524C00017000 | 2024-05-21 11:14AM EDT | 2024-05-24 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 111 | 1,840 | 32.03% |
| TEVA240531C00017000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.25 | 0.18 | 0.21 | -0.02 | -7.41% | 30 | 2,240 | 29.88% |
| TEVA240607C00017000 | 2024-05-20 3:02PM EDT | 2024-06-07 | 0.29 | 0.27 | 0.31 | -0.07 | -19.44% | 7 | 172 | 30.47% |
| TEVA240614C00017000 | 2024-05-20 3:22PM EDT | 2024-06-14 | 0.31 | 0.35 | 0.39 | 0.00 | - | 20 | 353 | 30.57% |
| TEVA240621C00017000 | 2024-05-21 10:37AM EDT | 2024-06-21 | 0.43 | 0.42 | 0.44 | -0.08 | -15.69% | 10 | 9,798 | 29.59% |
| TEVA240628C00017000 | 2024-05-16 10:40AM EDT | 2024-06-28 | 0.54 | 0.48 | 0.61 | 0.00 | - | 51 | 130 | 34.67% |
| TEVA240719C00017000 | 2024-05-21 9:44AM EDT | 2024-07-19 | 0.73 | 0.68 | 0.71 | -0.01 | -1.35% | 1 | 80 | 31.69% |
| TEVA240920C00017000 | 2024-05-21 11:14AM EDT | 2024-09-20 | 1.30 | 1.26 | 1.30 | -0.06 | -4.41% | 11,597 | 27,119 | 37.40% |
| TEVA241220C00017000 | 2024-05-20 12:56PM EDT | 2024-12-20 | 1.82 | 1.78 | 1.93 | 0.00 | - | 5 | 12,412 | 40.77% |
| TEVA250117C00017000 | 2024-05-20 2:49PM EDT | 2025-01-17 | 2.00 | 1.84 | 2.24 | 0.00 | - | 16 | 15,964 | 44.09% |
| TEVA250321C00017000 | 2024-05-21 9:32AM EDT | 2025-03-21 | 2.71 | 2.28 | 2.79 | +0.32 | +13.39% | 5 | 96 | 48.44% |
| TEVA260116C00017000 | 2024-05-20 2:47PM EDT | 2026-01-16 | 3.55 | 3.50 | 3.70 | -0.11 | -3.01% | 3 | 1,394 | 45.22% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA240524P00017000 | 2024-05-21 9:40AM EDT | 2024-05-24 | 0.37 | 0.40 | 0.44 | -0.13 | -26.00% | 1 | 234 | 34.77% |
| TEVA240531P00017000 | 2024-05-17 12:31PM EDT | 2024-05-31 | 0.95 | 0.49 | 0.53 | 0.00 | - | 5 | 113 | 29.49% |
| TEVA240607P00017000 | 2024-05-20 2:58PM EDT | 2024-06-07 | 0.55 | 0.58 | 0.61 | 0.00 | - | 10 | 22 | 28.71% |
| TEVA240614P00017000 | 2024-05-20 9:45AM EDT | 2024-06-14 | 0.64 | 0.64 | 0.68 | 0.00 | - | 5 | 9 | 28.52% |
| TEVA240621P00017000 | 2024-05-21 10:44AM EDT | 2024-06-21 | 0.69 | 0.69 | 0.71 | +0.02 | +2.99% | 25 | 676 | 26.76% |
| TEVA240628P00017000 | 2024-05-20 10:53AM EDT | 2024-06-28 | 0.80 | 0.64 | 0.82 | 0.00 | - | 4 | 170 | 29.40% |
| TEVA240719P00017000 | 2024-05-21 11:02AM EDT | 2024-07-19 | 0.90 | 0.88 | 0.91 | +0.06 | +7.14% | 1 | 6 | 27.05% |
| TEVA240920P00017000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 1.26 | 1.30 | 1.34 | 0.00 | - | 315 | 925 | 30.08% |
| TEVA241220P00017000 | 2024-04-26 12:48PM EDT | 2024-12-20 | 3.60 | 1.66 | 1.77 | 0.00 | - | 1 | 1 | 31.25% |
| TEVA250117P00017000 | 2024-05-20 10:25AM EDT | 2025-01-17 | 1.85 | 1.78 | 1.83 | 0.00 | - | 3 | 1,715 | 30.47% |
| TEVA250321P00017000 | 2024-05-15 3:38PM EDT | 2025-03-21 | 2.00 | 1.81 | 3.55 | 0.00 | - | 84 | 86 | 55.74% |
| TEVA260116P00017000 | 2024-05-16 11:05AM EDT | 2026-01-16 | 2.68 | 1.04 | 2.79 | 0.00 | - | 1 | 908 | 30.54% |
© 2024 Yahoo. All rights reserved.