Bulletin
Investor Alert

Teva Pharmaceutical Industries Ltd. ADR

NYS: TEVA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 25, 2022, 3:51 p.m.

/zigman2/quotes/205657894/composite

$

8.94

Change

+0.07 +0.79%

Volume

Volume 5,109

Quotes are delayed by 20 min

/zigman2/quotes/205657894/composite

Previous close

$ 8.80

$ 8.87

Change

+0.07 +0.80%

Day low

Day high

$8.74

$8.95

Open

52 week low

52 week high

$6.78

$11.34

Open

OPTION CHAIN FOR TEVA PHARMACEUTICAL INDUSTRIES LTD. ADR

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 2, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.20 -0.40 1.00 6.20 6.85 2.00 2.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 5.45 6.70 3.00 quote 0.01 0.00 2.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 5.05 5.55 3.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 4.80 5.40 4.00 quote 0.03 0.00 0.00 0.00 0.02 10.00
quote 0.00 0.00 0.00 4.20 4.45 4.50 quote 0.37 0.00 8.00 0.00 0.03 8.00
quote 0.00 0.00 0.00 3.30 4.65 5.00 quote 0.04 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 3.30 3.45 5.50 quote 0.04 0.00 0.00 0.00 0.03 30.00
quote 0.00 0.00 0.00 2.77 3.30 6.00 quote 0.01 -0.01 30.00 0.00 0.05 60.00
quote 2.40 0.00 2.00 1.57 2.73 6.50 quote 0.02 0.00 20.00 0.00 0.02 67.00
quote 1.70 0.00 17.00 0.28 1.99 17.00 7.00 quote 0.01 -0.01 10.00 0.00 0.02 60.00
quote 1.12 0.00 2.00 0.92 1.92 2.00 7.50 quote 0.02 -0.02 150.00 0.00 0.02 161.00
quote 0.81 0.17 7.00 0.73 1.04 59.00 8.00 quote 0.01 -0.03 4.00 0.01 0.03 456.00
quote 0.50 0.23 11.00 0.22 0.59 1,813 8.50 quote 0.05 -0.06 2.00 0.04 0.08 1,518
8.87 Current price as of 11/25/2022 01:10:00 PM
quote 0.11 0.01 104.00 0.11 0.14 1,138 9.00 quote 0.21 -0.12 172.00 0.18 0.27 835.00
quote 0.03 0.01 36.00 0.02 0.04 583.00 9.50 quote 0.66 0.05 5.00 0.51 0.78 59.00
quote 0.04 0.02 4.00 0.00 0.03 1,137 10.00 quote 0.81 0.00 2.00 0.69 1.33 2.00
quote 0.04 -0.02 5.00 0.00 0.01 178.00 10.50 quote 1.50 0.26 1.00 1.59 2.01 1.00
quote 0.02 -0.02 7.00 0.00 0.02 288.00 11.00 quote 1.75 0.00 7.00 1.91 2.74
quote 0.05 0.03 30.00 0.00 0.02 265.00 11.50 quote 0.00 0.00 0.00 1.92 3.60
quote 0.02 0.00 50.00 0.00 0.01 90.00 12.00 quote 0.00 0.00 0.00 2.87 3.60
quote 0.02 -0.03 20.00 0.00 0.01 90.00 12.50 quote 0.00 0.00 0.00 2.62 3.70
quote 0.02 0.00 0.00 0.00 0.01 120.00 13.00 quote 0.00 0.00 0.00 4.05 4.90
quote 0.02 0.00 0.00 0.00 0.01 40.00 13.50 quote 0.00 0.00 0.00 4.55 5.25
quote 0.01 -0.04 20.00 0.00 0.01 30.00 14.00 quote 0.00 0.00 0.00 4.75 5.80
quote 0.02 0.00 0.00 0.00 0.01 10.00 15.00 quote 0.00 0.00 0.00 5.60 6.50
quote 0.00 0.00 0.00 0.00 0.01 16.00 quote 0.00 0.00 0.00 6.40 8.15
CALLS PUTS
Expires December 9, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 5.55 8.00 3.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 5.30 5.45 3.50 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 4.75 4.95 4.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 4.30 5.25 4.50 quote 0.00 0.00 0.00 0.00 0.04
quote 3.94 0.00 0.00 3.15 6.00 3.00 5.00 quote 0.37 0.00 8.00 0.00 0.03 8.00
quote 0.00 0.00 0.00 2.89 4.70 5.50 quote 0.37 0.00 8.00 0.00 0.03 8.00
quote 0.00 0.00 0.00 2.83 3.05 6.00 quote 0.02 0.00 30.00 0.00 0.03
quote 0.00 0.00 0.00 2.34 2.52 6.50 quote 0.02 -0.02 150.00 0.01 0.03 210.00
quote 0.00 0.00 0.00 1.85 2.81 7.00 quote 0.03 -0.01 200.00 0.00 0.03 70.00
quote 0.94 0.00 0.00 1.09 1.63 2.00 7.50 quote 0.05 -0.02 1.00 0.00 0.33 1.00
quote 0.87 0.27 1.00 0.88 1.14 4.00 8.00 quote 0.07 0.01 8.00 0.00 0.05 215.00
quote 0.54 0.18 1.00 0.47 0.69 233.00 8.50 quote 0.22 0.12 1.00 0.10 0.13 342.00
8.87 Current price as of 11/25/2022 01:10:00 PM
quote 0.24 0.04 23.00 0.18 0.23 374.00 9.00 quote 0.29 0.0100 50.00 0.30 0.34 193.00
quote 0.08 0.01 2.00 0.06 0.19 322.00 9.50 quote 0.58 0.00 0.00 0.50 1.21 43.00
quote 0.04 -0.02 11.00 0.00 0.04 175.00 10.00 quote 1.40 0.00 3.00 0.96 1.32 3.00
quote 0.12 0.02 4.00 0.00 0.03 8.00 10.50 quote 0.00 0.00 0.00 1.45 1.85
quote 0.02 0.00 2.00 0.01 0.03 176.00 11.00 quote 0.00 0.00 0.00 1.94 3.55
quote 0.02 0.00 46.00 0.01 0.03 136.00 11.50 quote 0.00 0.00 0.00 2.26 3.90
quote 0.02 -0.01 51.00 0.00 0.03 130.00 12.00 quote 0.00 0.00 0.00 3.10 3.50
quote 0.02 -0.03 91.00 0.00 0.02 230.00 12.50 quote 0.00 0.00 0.00 2.79 3.70
quote 0.05 0.02 30.00 0.00 0.57 67.00 13.00 quote 0.00 0.00 0.00 3.35 4.45
quote 0.05 0.00 0.00 0.00 0.52 30.00 13.50 quote 0.00 0.00 0.00 4.05 4.70
quote 0.01 0.00 2.00 0.00 0.01 3.00 14.00 quote 0.00 0.00 0.00 5.00 5.75
quote 0.00 0.00 0.00 0.00 0.01 15.00 quote 0.00 0.00 0.00 5.45 6.75
quote 0.01 0.00 4.00 0.00 0.01 133.00 16.00 quote 0.00 0.00 0.00 6.60 7.65
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 5.70 0.00 0.00 6.55 7.25 21.00 2.00 quote 0.02 0.00 0.00 0.00 0.05 7.00
quote 7.20 0.00 0.00 5.70 6.60 24.00 3.00 quote 0.03 0.00 0.00 0.00 0.07 2,275
quote 0.00 0.00 0.00 5.05 6.15 3.50 quote 0.00 0.00 0.00 0.00 0.04
quote 7.15 0.00 0.00 4.40 4.95 11.00 4.00 quote 0.01 0.00 720.00 0.00 0.03 1,789
quote 0.00 0.00 0.00 4.00 6.50 4.50 quote 0.00 0.00 0.00 0.00 0.03 15.00
quote 3.40 0.00 0.00 3.85 3.95 199.00 5.00 quote 0.02 -0.01 2,451 0.00 0.03 4,606
quote 0.00 0.00 0.00 2.93 3.45 5.50 quote 0.02 0.00 100.00 0.00 0.26 115.00
quote 3.27 0.00 0.00 2.79 3.45 160.00 6.00 quote 0.02 0.00 1,290 0.02 0.03 5,428
quote 0.00 0.00 0.00 2.08 2.76 6.50 quote 0.00 0.00 0.00 0.02 0.40 21.00
quote 1.88 -0.06 1.00 1.87 1.99 1,288 7.00 quote 0.13 0.09 25.00 0.01 0.33 8,303
quote 0.00 0.00 0.00 0.88 1.99 7.50 quote 0.05 0.00 30.00 0.03 0.06 30.00
quote 1.00 0.14 10.00 0.95 1.12 3,417 8.00 quote 0.10 -0.02 5.00 0.08 0.10 16,336
quote 0.62 0.15 22.00 0.54 0.71 65.00 8.50 quote 0.18 -0.11 5.00 0.17 0.19 44.00
8.87 Current price as of 11/25/2022 01:10:00 PM
quote 0.30 0.06 134.00 0.27 0.29 6,553 9.00 quote 0.39 -0.12 15.00 0.37 0.40 24,263
quote 0.13 0.04 28.00 0.11 0.13 506.00 9.50 quote 0.98 0.00 2.00 0.37 0.88 2.00
quote 0.05 0.01 159.00 0.05 0.07 27,368 10.00 quote 1.30 0.26 7.00 1.11 1.31 22,233
quote 0.03 -0.02 5.00 0.03 0.04 242.00 10.50 quote 0.00 0.00 0.00 1.49 1.71
quote 0.03 0.00 40.00 0.02 0.03 31,942 11.00 quote 2.22 0.63 2.00 2.01 2.29 11,647
quote 0.00 0.00 0.00 0.01 0.28 11.50 quote 0.00 0.00 0.00 2.45 2.69
quote 0.02 0.00 460.00 0.00 0.03 10,544 12.00 quote 3.10 -0.34 8.00 2.52 3.20 209.00
quote 0.00 0.00 0.00 0.00 0.28 12.50 quote 0.00 0.00 0.00 2.99 3.70
quote 0.01 -0.02 25.00 0.00 0.02 9,890 13.00 quote 3.76 -0.22 12.00 3.80 4.35 18.00
quote 0.00 0.00 0.00 0.00 0.22 13.50 quote 0.00 0.00 0.00 4.25 5.00
quote 0.02 -0.01 2.00 0.00 0.02 25,199 14.00 quote 6.05 0.00 0.00 3.00 5.35 5.00
quote 0.02 0.00 0.00 0.00 0.02 4,831 15.00 quote 4.15 0.00 0.00 5.75 6.20 45.00
quote 0.01 0.00 9.00 0.00 0.01 2,848 16.00 quote 0.00 0.00 0.00 6.70 7.60
quote 0.01 0.00 4.00 0.00 0.01 189.00 17.00 quote 0.00 0.00 0.00 7.30 8.20
quote 0.01 0.00 0.00 0.00 0.01 132.00 18.00 quote 0.00 0.00 0.00 9.05 9.35
quote 0.03 0.00 0.00 0.00 0.01 42.00 20.00 quote 0.00 0.00 0.00 10.80 11.45
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 5.45 6.70 3.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 3.55 6.20 3.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 4.45 4.95 4.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 2.82 6.00 4.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 2.67 3.95 5.00 quote 0.02 0.00 160.00 0.00 0.05 20.00
quote 0.00 0.00 0.00 1.58 3.50 5.50 quote 0.02 -0.01 40.00 0.00 0.10 10.00
quote 0.00 0.00 0.00 1.76 3.05 6.00 quote 0.04 0.02 70.00 0.00 0.10 626.00
quote 0.00 0.00 0.00 2.02 2.80 6.50 quote 0.04 -0.03 300.00 0.00 0.10 98.00
quote 0.00 0.00 0.00 1.53 2.70 7.00 quote 0.05 -0.02 100.00 0.00 0.10 1.00
quote 1.49 0.14 10.00 1.12 1.78 10.00 7.50 quote 0.12 0.00 10.00 0.04 0.32 20.00
quote 0.97 0.07 29.00 0.46 1.59 114.00 8.00 quote 0.13 -0.05 12.00 0.11 0.14 60.00
quote 0.86 0.42 1.00 0.58 0.68 162.00 8.50 quote 0.21 -0.11 401.00 0.20 0.27 41.00
8.87 Current price as of 11/25/2022 01:10:00 PM
quote 0.32 0.02 4.00 0.30 0.34 233.00 9.00 quote 0.56 -0.10 2.00 0.41 0.53 128.00
quote 0.61 0.38 25.00 0.14 0.18 254.00 9.50 quote 0.66 -0.03 1.00 0.37 0.85 2.00
quote 0.07 -0.08 1.00 0.07 0.10 133.00 10.00 quote 0.96 0.01 2.00 0.84 2.38 3.00
quote 0.06 0.00 60.00 0.04 0.06 53.00 10.50 quote 0.00 0.00 0.00 0.72 2.90
quote 0.04 0.01 90.00 0.01 0.07 60.00 11.00 quote 0.00 0.00 0.00 0.80 3.30
quote 0.07 0.05 10.00 0.01 0.07 11.00 11.50 quote 0.00 0.00 0.00 2.27 2.98
quote 0.07 0.03 30.00 0.01 0.05 100.00 12.00 quote 0.00 0.00 0.00 1.52 4.40
quote 0.04 0.00 400.00 0.00 0.75 117.00 12.50 quote 0.00 0.00 0.00 3.50 5.10
quote 0.00 0.00 0.00 0.00 0.75 13.00 quote 0.00 0.00 0.00 4.05 5.55
quote 0.00 0.00 0.00 0.00 0.75 13.50 quote 0.00 0.00 0.00 4.55 6.20
quote 0.00 0.00 0.00 0.00 0.75 14.00 quote 0.00 0.00 0.00 4.60 7.00
quote 0.00 0.00 0.00 0.00 0.75 15.00 quote 0.00 0.00 0.00 5.95 6.25
quote 0.05 0.01 122.00 0.00 0.05 214.00 16.00 quote 0.00 0.00 0.00 7.05 9.05
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 5.50 5.95 3.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 5.10 5.60 3.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 4.65 5.00 4.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 3.75 5.20 4.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 3.40 4.00 5.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1.62 4.10 5.50 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 2.82 3.10 6.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 1.91 2.77 6.50 quote 0.06 0.00 100.00 0.00 0.09 25.00
quote 0.00 0.00 0.00 1.69 2.26 7.00 quote 0.06 0.00 40.00 0.02 0.09
quote 0.00 0.00 0.00 0.93 1.88 7.50 quote 0.17 0.00 0.00 0.06 0.15 20.00
quote 0.00 0.00 0.00 0.51 2.09 8.00 quote 0.21 0.00 2.00 0.12 0.15 57.00
quote 0.55 -0.10 43.00 0.64 0.73 140.00 8.50 quote 0.39 0.14 1.00 0.03 0.44 11.00
8.87 Current price as of 11/25/2022 01:10:00 PM
quote 0.38 0.03 18.00 0.34 0.40 47.00 9.00 quote 0.45 -0.15 225.00 0.42 0.65 17.00
quote 0.25 -0.11 2.00 0.16 0.25 4.00 9.50 quote 0.65 -0.34 1.00 0.76 0.90 6.00
quote 0.15 -0.20 13.00 0.09 0.11 113.00 10.00 quote 0.00 0.00 0.00 1.00 1.90
quote 0.12 0.00 13.00 0.02 0.10 13.00 10.50 quote 0.00 0.00 0.00 1.53 2.82
quote 0.15 0.0100 10.00 0.01 0.75 12.00 11.00 quote 0.00 0.00 0.00 1.96 2.52
quote 0.00 0.00 0.00 0.00 0.75 11.50 quote 0.00 0.00 0.00 2.26 3.00
quote 0.07 0.00 112.00 0.00 0.75 61.00 12.00 quote 0.00 0.00 0.00 2.98 3.25
quote 0.00 0.00 0.00 0.00 0.75 12.50 quote 0.00 0.00 0.00 2.56 4.40
quote 0.00 0.00 0.00 0.00 0.75 13.00 quote 0.00 0.00 0.00 4.05 6.15
quote 0.00 0.00 0.00 0.00 0.75 13.50 quote 0.00 0.00 0.00 3.85 6.55
quote 0.00 0.00 0.00 0.00 0.75 14.00 quote 0.00 0.00 0.00 5.00 5.75
quote 0.00 0.00 0.00 0.00 0.75 15.00 quote 0.00 0.00 0.00 5.50 6.25
quote 0.05 0.00 163.00 0.00 0.05 162.00 16.00 quote 0.00 0.00 0.00 7.00 7.25

January, 2023 Options

Show

March, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.