S&P 500   3,373.23 (-0.38%)
DOW   29,219.98 (-0.44%)
QQQ   234.78 (-0.93%)
AAPL   320.30 (-1.03%)
FB   214.58 (-1.34%)
MSFT   184.42 (-1.53%)
GOOGL   1,516.99 (-0.52%)
AMZN   2,153.13 (-0.79%)
CGC   22.31 (+2.48%)
NVDA   308.70 (-1.91%)
BABA   218.04 (-1.85%)
MU   59.00 (-1.65%)
GE   12.53 (-0.63%)
TSLA   899.41 (-1.96%)
AMD   57.27 (-2.77%)
T   38.61 (+0.44%)
ACB   1.68 (-1.75%)
F   8.03 (+0.38%)
NFLX   386.00 (-0.05%)
PRI   136.40 (+0.52%)
BAC   34.85 (+0.37%)
DIS   140.37 (-0.66%)
GILD   67.00 (-0.52%)
S&P 500   3,373.23 (-0.38%)
DOW   29,219.98 (-0.44%)
QQQ   234.78 (-0.93%)
AAPL   320.30 (-1.03%)
FB   214.58 (-1.34%)
MSFT   184.42 (-1.53%)
GOOGL   1,516.99 (-0.52%)
AMZN   2,153.13 (-0.79%)
CGC   22.31 (+2.48%)
NVDA   308.70 (-1.91%)
BABA   218.04 (-1.85%)
MU   59.00 (-1.65%)
GE   12.53 (-0.63%)
TSLA   899.41 (-1.96%)
AMD   57.27 (-2.77%)
T   38.61 (+0.44%)
ACB   1.68 (-1.75%)
F   8.03 (+0.38%)
NFLX   386.00 (-0.05%)
PRI   136.40 (+0.52%)
BAC   34.85 (+0.37%)
DIS   140.37 (-0.66%)
GILD   67.00 (-0.52%)
S&P 500   3,373.23 (-0.38%)
DOW   29,219.98 (-0.44%)
QQQ   234.78 (-0.93%)
AAPL   320.30 (-1.03%)
FB   214.58 (-1.34%)
MSFT   184.42 (-1.53%)
GOOGL   1,516.99 (-0.52%)
AMZN   2,153.13 (-0.79%)
CGC   22.31 (+2.48%)
NVDA   308.70 (-1.91%)
BABA   218.04 (-1.85%)
MU   59.00 (-1.65%)
GE   12.53 (-0.63%)
TSLA   899.41 (-1.96%)
AMD   57.27 (-2.77%)
T   38.61 (+0.44%)
ACB   1.68 (-1.75%)
F   8.03 (+0.38%)
NFLX   386.00 (-0.05%)
PRI   136.40 (+0.52%)
BAC   34.85 (+0.37%)
DIS   140.37 (-0.66%)
GILD   67.00 (-0.52%)
S&P 500   3,373.23 (-0.38%)
DOW   29,219.98 (-0.44%)
QQQ   234.78 (-0.93%)
AAPL   320.30 (-1.03%)
FB   214.58 (-1.34%)
MSFT   184.42 (-1.53%)
GOOGL   1,516.99 (-0.52%)
AMZN   2,153.13 (-0.79%)
CGC   22.31 (+2.48%)
NVDA   308.70 (-1.91%)
BABA   218.04 (-1.85%)
MU   59.00 (-1.65%)
GE   12.53 (-0.63%)
TSLA   899.41 (-1.96%)
AMD   57.27 (-2.77%)
T   38.61 (+0.44%)
ACB   1.68 (-1.75%)
F   8.03 (+0.38%)
NFLX   386.00 (-0.05%)
PRI   136.40 (+0.52%)
BAC   34.85 (+0.37%)
DIS   140.37 (-0.66%)
GILD   67.00 (-0.52%)
Log in

Teva Pharmaceutical Industries Options Chain and Prices (NYSE:TEVA)

$13.31
-0.14 (-1.04 %)
(As of 02/20/2020 04:00 PM ET)
Today's Range
$12.92
Now: $13.31
$13.39
50-Day Range
$8.92
MA: $10.74
$13.45
52-Week Range
$6.07
Now: $13.31
$17.90
Volume22.75 million shs
Average Volume20.66 million shs
Market Capitalization$14.54 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.84

Options Chain

Teva Pharmaceutical Industries (NYSE:TEVA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$19.00$0.010Call013.10242 (+1.0183)0.01741
2/21/2020$18.00$0.005Call0352.38692 (+0.752125)0.009302
2/21/2020$17.00$0.005Call02281.99201 (+0.637071)0.010882
2/21/2020$16.50$0.010Call0781.96029 (+0.755129)0.020561
2/21/2020$16.00$0.010Call02221.74772 (+0.699631)0.024642
2/21/2020$15.50$0.005Call01581.32982 (+0.432947)0.015652
2/21/2020$15.00$0.005Call2564,278 (-37)1.08128 (+0.292208)0.018615
2/21/2020$14.50$0.015Call381,347 (+33)0.984375 (+0.273437)0.050953
2/21/2020$14.00$0.035Call3,74828,935 (-6951)0.823861 (+0.122821)0.125107
2/21/2020$13.50$0.105Call3,3436,118 (+1494)0.659238 (-0.004014)0.347268
2/21/2020$13.00$0.365Call2,96311,350 (-2825)0.602771 (-0.094736)0.777447
2/21/2020$12.50$0.790Call39323,491 (+2775)01
2/21/2020$12.00$1.555Call4359,520 (-257)2.71943 (+1.82704)0.787929
2/21/2020$11.50$2.705Call2571,915 (-60)6.37595 (+5.14954)0.727388
2/21/2020$11.00$2.305Call21818,367 (-3286)
2/21/2020$10.50$0.000Call76,290 (+1)0.583187 (-1.46741)0
2/21/2020$10.00$3.375Call273,911 (-25)3.64825 (+1.46537)0.944417
2/21/2020$9.50$0.000Call074 (+1)0
2/21/2020$9.00$0.000Call451,288 (+28)0
2/21/2020$8.50$0.000Call1027 (-2)0.568226 (-3.85932)0
2/21/2020$8.00$6.400Call24241 (+7)14.2825 (+13.4934)0.854239
2/21/2020$7.50$0.000Call01550
2/21/2020$7.00$0.000Call0379 (+1)0
2/21/2020$6.50$0.000Call02270
2/21/2020$6.00$0.000Call7137 (+4)5.93961 (+5.15053)0
2/21/2020$5.50$0.000Call050
2/21/2020$5.00$0.000Call0540
2/21/2020$4.50$0.000Call030
2/21/2020$4.00$0.000Call0340
2/21/2020$3.00$0.000Call0100
2/21/2020$2.00$0.000Call22 (+2)00
2/21/2020$19.00$0.000Put00 (-9)0
2/21/2020$18.00$0.000Put2230.6276310
2/21/2020$17.00$0.000Put1122.050320
2/21/2020$16.50$0.000Put621 (+21)0.6244920
2/21/2020$16.00$0.000Put4000
2/21/2020$15.50$0.000Put05 (-27)0
2/21/2020$15.00$1.735Put81237 (+15)1.63878-0.913621
2/21/2020$14.50$0.000Put169268 (+67)0.8300760
2/21/2020$14.00$0.725Put345227 (+16)0.828434 (+0.196004)-0.875519
2/21/2020$13.50$0.290Put245441 (+173)0.63851 (-0.01149)-0.658566
2/21/2020$13.00$0.065Put2,1824,269 (+2556)0.65693 (-0.040679)-0.239113
2/21/2020$12.50$0.015Put6859,624 (+115)0.783384 (+0.011154)-0.058316
2/21/2020$12.00$0.010Put9517,141 (+89)1.0928 (+0.335589)-0.030174
2/21/2020$11.50$0.005Put022,659 (-7)1.30905 (+0.302797)-0.013753
2/21/2020$11.00$0.005Put010,723 (+90)1.63952 (+0.435684)-0.010188
2/21/2020$10.50$0.010Put1,0007,1532.23766 (+0.750159)-0.017815
2/21/2020$10.00$0.005Put06,7222.38439 (+0.634393)-0.00835
2/21/2020$9.50$0.005Put0447 (-8)2.7085 (+0.498758)-0.006536
2/21/2020$9.00$0.005Put13,7773.13616 (+0.820104)-0.006245
2/21/2020$8.50$0.005Put02,0613.5675 (+0.992888)-0.00574
2/21/2020$8.00$0.005Put01,2904.06429 (+1.16376)-0.005676
2/21/2020$7.50$0.005Put02414.43234 (+1.16515)-0.004229
2/21/2020$7.00$0.005Put03725.0522 (+1.43232)-0.004693
2/21/2020$6.50$0.010Put006.03421 (+1.79719)-0.006764
2/21/2020$6.00$0.005Put01676.0378 (+1.69757)-0.003044
2/21/2020$5.50$0.010Put007.235 (+1.985)-0.00529
2/21/2020$5.00$0.010Put007.9059 (+2.2184)-0.004603
2/21/2020$4.50$0.010Put008.7694 (+2.4435)-0.004353
2/21/2020$4.00$0.010Put009.71047 (+2.88547)-0.004017
2/21/2020$3.00$0.010Put0011.8677 (+3.31767)-0.003068
2/21/2020$2.00$0.005Put0013.9228 (+3.88223)-0.001205
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/20/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel