OPTION CHAIN FOR TEVA PHARMACEUTICAL INDUSTRIES LTD. ADR
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires June 9, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 5.70 | 8.40 | 1.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.35 | 7.90 | 1.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.30 | 5.45 | 2.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.80 | 4.95 | 2.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.30 | 4.60 | 3.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.80 | 5.25 | 3.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.30 | 3.45 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.80 | 2.98 | 4.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.32 | 2.75 | 5.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.78 | 2.54 | 5.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 1.97 | 0.00 | 0.00 | 1.31 | 2.45 | 3.00 | 6.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | |
| quote | 0.00 | 0.00 | 0.00 | 0.72 | 1.98 | 6.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 1.00 | 18.00 | |
| quote | 0.42 | 0.14 | 67.00 | 0.35 | 0.44 | 305.00 | 7.00 | quote | 0.01 | -0.02 | 17.00 | 0.00 | 0.02 | 1,229 |
| 7.38 | Current price as of 6/07/2023 04:00:02 PM | |||||||||||||
| quote | 0.06 | 0.02 | 228.00 | 0.05 | 0.07 | 3,663 | 7.50 | quote | 0.25 | -0.08 | 21.00 | 0.13 | 0.19 | 160.00 |
| quote | 0.01 | -0.01 | 4.00 | 0.00 | 0.01 | 599.00 | 8.00 | quote | 0.89 | 0.00 | 0.00 | 0.45 | 0.73 | 1,311 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 2,879 | 8.50 | quote | 1.28 | 0.92 | 60.00 | 1.02 | 2.52 | 182.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 398.00 | 9.00 | quote | 0.57 | 0.00 | 0.00 | 1.52 | 2.56 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 33.00 | 9.50 | quote | 2.04 | 0.00 | 0.00 | 2.05 | 2.64 | 8.00 |
| quote | 0.22 | 0.00 | 0.00 | 0.00 | 0.01 | 28.00 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 2.53 | 2.85 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 42.00 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 3.05 | 3.20 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.01 | 20.00 | 11.00 | quote | 0.00 | 0.00 | 0.00 | 3.55 | 3.70 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 1,000 | 11.50 | quote | 0.00 | 0.00 | 0.00 | 3.90 | 4.20 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 2.00 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 4.45 | 4.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 3.95 | 5.20 | ||
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 6.00 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 5.05 | 5.70 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 3.00 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 5.40 | 6.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 6.30 | 7.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 6.70 | 7.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 6.85 | 7.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 8.35 | 8.70 | ||
| CALLS | PUTS | |||||||||||||
| Expires June 16, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 9.00 | 0.00 | 0.00 | 5.75 | 7.85 | 4.00 | 1.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | |
| quote | 6.55 | 0.00 | 0.00 | 5.30 | 6.20 | 23.00 | 2.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | |
| quote | 0.00 | 0.00 | 0.00 | 4.80 | 5.15 | 2.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 5.54 | 0.00 | 0.00 | 4.30 | 5.55 | 19.00 | 3.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 60.00 |
| quote | 0.00 | 0.00 | 0.00 | 3.00 | 4.15 | 3.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 4.64 | 0.00 | 0.00 | 3.15 | 3.65 | 14.00 | 4.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 127.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.60 | 3.35 | 4.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 2.36 | -2.39 | 4.00 | 2.01 | 2.74 | 526.00 | 5.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.25 | 4,559 |
| quote | 0.00 | 0.00 | 0.00 | 1.50 | 2.24 | 5.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | ||
| quote | 2.08 | 0.00 | 0.00 | 1.12 | 1.62 | 736.00 | 6.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.46 | 9,507 |
| quote | 0.00 | 0.00 | 0.00 | 0.68 | 1.13 | 6.50 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.28 | 3.00 | |
| quote | 0.45 | 0.11 | 124.00 | 0.36 | 0.45 | 1,172 | 7.00 | quote | 0.07 | 0.01 | 7.00 | 0.03 | 0.08 | 8,240 |
| 7.38 | Current price as of 6/07/2023 04:00:02 PM | |||||||||||||
| quote | 0.13 | 0.03 | 1,587 | 0.12 | 0.14 | 2,606 | 7.50 | quote | 0.22 | -0.08 | 19.00 | 0.22 | 0.25 | 460.00 |
| quote | 0.04 | 0.00 | 39.00 | 0.01 | 0.05 | 6,647 | 8.00 | quote | 0.70 | 0.02 | 1.00 | 0.60 | 0.81 | 37,563 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 1,111 | 8.50 | quote | 1.22 | 0.08 | 60.00 | 0.64 | 1.62 | 6.00 |
| quote | 0.04 | 0.02 | 505.00 | 0.00 | 0.03 | 24,484 | 9.00 | quote | 1.65 | -0.08 | 62.00 | 1.57 | 1.71 | 144,425 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.37 | 9.50 | quote | 0.00 | 0.00 | 0.00 | 1.89 | 2.38 | ||
| quote | 0.01 | -0.03 | 6.00 | 0.00 | 0.03 | 37,414 | 10.00 | quote | 2.70 | 0.00 | 15.00 | 2.16 | 2.95 | 14,985 |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 68.00 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 2.75 | 3.55 | |
| quote | 0.01 | 0.00 | 14.00 | 0.00 | 0.01 | 35,141 | 11.00 | quote | 3.05 | 0.00 | 0.00 | 3.45 | 3.90 | 1,015 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 11.50 | quote | 0.00 | 0.00 | 0.00 | 3.90 | 4.35 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 123,882 | 12.00 | quote | 3.55 | 0.00 | 0.00 | 4.50 | 4.85 | 587.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 4.95 | 5.40 | ||
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 2,477 | 13.00 | quote | 4.80 | 0.00 | 0.00 | 5.55 | 5.90 | 129.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 5.35 | 6.40 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 22,398 | 14.00 | quote | 3.95 | 0.00 | 0.00 | 6.50 | 7.15 | 1.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 102,473 | 15.00 | quote | 6.75 | 0.00 | 0.00 | 7.55 | 7.90 | 36.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 388.00 | 16.00 | quote | 4.63 | 0.00 | 0.00 | 8.35 | 8.90 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 513.00 | 20.00 | quote | 9.15 | 0.00 | 0.00 | 12.55 | 12.90 | |
| CALLS | PUTS | |||||||||||||
| Expires June 23, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 5.00 | 6.05 | 2.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.80 | 5.25 | 2.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.85 | 5.10 | 3.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.80 | 4.25 | 3.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.39 | 3.75 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.94 | 3.60 | 4.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.07 | 2.74 | 5.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.80 | 2.58 | 5.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.24 | 2.52 | 6.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.17 | 10.00 | |
| quote | 0.88 | 0.00 | 3.00 | 0.39 | 2.41 | 6.50 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.05 | 22.00 | |
| quote | 0.47 | 0.13 | 65.00 | 0.33 | 0.53 | 131.00 | 7.00 | quote | 0.07 | -0.05 | 17.00 | 0.06 | 0.09 | 49.00 |
| 7.38 | Current price as of 6/07/2023 04:00:02 PM | |||||||||||||
| quote | 0.15 | 0.03 | 311.00 | 0.16 | 0.20 | 511.00 | 7.50 | quote | 0.39 | 0.00 | 0.00 | 0.24 | 0.31 | 182.00 |
| quote | 0.09 | 0.04 | 52.00 | 0.05 | 0.08 | 48.00 | 8.00 | quote | 0.70 | 0.00 | 0.00 | 0.14 | 0.82 | 176.00 |
| quote | 0.06 | 0.00 | 0.00 | 0.01 | 0.06 | 203.00 | 8.50 | quote | 0.52 | 0.00 | 0.00 | 0.89 | 1.99 | 1.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 732.00 | 9.00 | quote | 0.00 | 0.00 | 0.00 | 1.36 | 2.75 | |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.02 | 70.00 | 9.50 | quote | 0.75 | 0.00 | 0.00 | 1.91 | 2.97 | |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.10 | 253.00 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 2.41 | 3.45 | |
| quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.18 | 10.00 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 3.00 | 3.95 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | 11.00 | quote | 0.00 | 0.00 | 0.00 | 3.05 | 4.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 11.50 | quote | 0.00 | 0.00 | 0.00 | 3.60 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 3.45 | 5.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 4.60 | 6.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 4.95 | 6.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 5.80 | 6.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 6.20 | 7.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 6.80 | 7.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 6.95 | 8.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 8.35 | 9.25 | ||
| CALLS | PUTS | |||||||||||||
| Expires June 30, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 4.30 | 5.00 | 3.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 4.05 | 0.00 | 0.00 | 3.30 | 4.10 | 2.00 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | |
| quote | 0.00 | 0.00 | 0.00 | 2.61 | 3.75 | 4.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.77 | 2.76 | 5.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.79 | 2.59 | 5.50 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.91 | 427.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.00 | 2.16 | 6.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.09 | 3,086 | |
| quote | 0.00 | 0.00 | 0.00 | 0.77 | 1.10 | 6.50 | quote | 0.07 | 0.00 | 0.00 | 0.02 | 0.08 | 63.00 | |
| quote | 0.53 | 0.12 | 15.00 | 0.51 | 0.56 | 38.00 | 7.00 | quote | 0.12 | -0.07 | 1.00 | 0.10 | 0.12 | 929.00 |
| 7.38 | Current price as of 6/07/2023 04:00:02 PM | |||||||||||||
| quote | 0.20 | -0.0100 | 71.00 | 0.21 | 0.26 | 2,865 | 7.50 | quote | 0.50 | 0.00 | 0.00 | 0.30 | 0.36 | 2,011 |
| quote | 0.12 | 0.03 | 32.00 | 0.11 | 0.12 | 104.00 | 8.00 | quote | 0.66 | 0.00 | 0.00 | 0.60 | 0.84 | 1,412 |
| quote | 0.04 | 0.01 | 392.00 | 0.03 | 0.10 | 263.00 | 8.50 | quote | 1.01 | 0.00 | 0.00 | 1.08 | 1.48 | 195.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.07 | 329.00 | 9.00 | quote | 0.00 | 0.00 | 0.00 | 1.46 | 1.93 | |
| quote | 0.16 | 0.00 | 0.00 | 0.00 | 1.63 | 30.00 | 9.50 | quote | 0.00 | 0.00 | 0.00 | 1.91 | 5.00 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 65.00 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 2.43 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 2.92 | 3.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.17 | 11.00 | quote | 0.00 | 0.00 | 0.00 | 3.55 | 4.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.17 | 11.50 | quote | 0.00 | 0.00 | 0.00 | 4.05 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 4.55 | 6.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 5.05 | 5.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 5.55 | 6.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 6.05 | 6.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 6.55 | 7.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 7.55 | 8.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 8.55 | 10.20 | ||
Show All |
