Teva Pharmaceutical Industries Ltd. ADR

NYS: TEVA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 11, 2022, 4:45 p.m.

/zigman2/quotes/205657894/composite

$

11.09

Change

0.00 0.00%

Volume

Volume 33,915

Quotes are delayed by 20 min

/zigman2/quotes/205657894/composite

Today's close

$ 11.20

$ 11.09

Change

-0.11 -0.98%

Day low

Day high

$11.06

$11.34

Open

52 week low

52 week high

$6.78

$11.34

Open

OPTION CHAIN FOR TEVA PHARMACEUTICAL INDUSTRIES LTD. ADR

In-the-money

August, 2022 Options

Hide
CALLS PUTS
Expires August 12, 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 8.55 8.70 2.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 8.00 8.20 3.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 7.40 7.85 3.50 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 7.05 7.20 4.00 quote 0.02 0.00 0.00 0.00 0.75 5.00
quote 0.00 0.00 0.00 6.45 6.80 4.50 quote 0.05 0.00 0.00 0.00 0.04 40.00
quote 0.00 0.00 0.00 6.00 6.25 5.00 quote 0.06 0.00 0.00 0.00 0.03 208.00
quote 0.00 0.00 0.00 5.55 5.70 5.50 quote 0.07 0.00 0.00 0.00 0.03 170.00
quote 2.80 0.00 0.00 4.90 5.30 2.00 6.00 quote 0.15 0.00 0.00 0.00 0.03 244.00
quote 0.00 0.00 0.00 4.45 4.80 6.50 quote 0.03 0.00 0.00 0.00 0.03 242.00
quote 2.20 0.00 0.00 4.05 4.15 1,111 7.00 quote 0.01 0.00 0.00 0.00 0.01 605.00
quote 2.46 0.00 0.00 3.55 3.65 788.00 7.50 quote 0.03 0.00 0.00 0.00 0.03 61.00
quote 3.20 0.17 2.00 3.05 3.15 79.00 8.00 quote 0.01 -0.01 25.00 0.00 0.01 36.00
quote 2.65 0.17 26.00 2.55 2.67 91.00 8.50 quote 0.01 -0.03 12.00 0.00 0.01 203.00
quote 2.08 -0.02 24.00 2.03 2.19 159.00 9.00 quote 0.01 0.00 5.00 0.00 0.02 883.00
quote 1.75 0.06 50.00 1.48 1.62 966.00 9.50 quote 0.01 0.00 5.00 0.00 0.01 537.00
quote 1.19 0.00 18.00 1.06 1.13 1,583 10.00 quote 0.01 0.00 14.00 0.00 0.01 1,086
quote 0.53 -0.23 71.00 0.57 0.71 1,105 10.50 quote 0.01 -0.01 15.00 0.00 0.02 615.00
quote 0.16 -0.10 390.00 0.12 0.19 2,321 11.00 quote 0.08 0.00 161.00 0.06 0.09 2,069
11.09 Current price as of 8/11/2022 04:00:02 PM
quote 0.01 -0.04 828.00 0.01 0.03 2,366 11.50 quote 0.40 0.04 121.00 0.39 0.49 7.00
quote 0.01 0.00 185.00 0.00 0.02 382.00 12.00 quote 0.83 -0.12 31.00 0.88 0.96 62.00
quote 0.01 -0.02 1.00 0.00 0.01 84.00 12.50 quote 0.00 0.00 0.00 1.31 1.61
quote 0.01 0.00 2.00 0.00 0.09 12.00 13.00 quote 0.00 0.00 0.00 1.82 1.95
quote 0.01 0.00 2.00 0.00 0.04 81.00 13.50 quote 0.00 0.00 0.00 2.24 2.60
quote 0.01 0.00 3.00 0.00 0.03 27.00 14.00 quote 0.00 0.00 0.00 2.76 3.10
quote 0.01 0.00 0.00 0.00 0.03 20.00 14.50 quote 0.00 0.00 0.00 3.35 3.50
quote 0.01 0.00 3.00 0.00 0.01 97.00 15.00 quote 0.00 0.00 0.00 3.85 3.95
quote 0.01 0.00 0.00 0.00 0.03 12.00 15.50 quote 0.00 0.00 0.00 4.35 4.45
CALLS PUTS
Expires August 19, 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 9.90 10.30 1.00 quote 0.00 0.00 0.00 0.00 0.02
quote 9.10 0.00 1.00 8.90 9.30 5.00 2.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 8.50 8.80 2.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 7.95 8.35 3.00 quote 0.03 0.00 0.00 0.00 0.02 2,528
quote 0.00 0.00 0.00 7.50 7.70 3.50 quote 0.02 0.00 0.00 0.00 0.02 5.00
quote 0.00 0.00 0.00 7.00 7.25 4.00 quote 0.02 0.00 0.00 0.00 0.01 470.00
quote 0.00 0.00 0.00 6.55 6.65 4.50 quote 0.04 0.00 0.00 0.00 0.03 40.00
quote 5.40 0.43 5.00 6.05 6.15 88.00 5.00 quote 0.06 0.00 0.00 0.00 0.03 3,371
quote 0.00 0.00 0.00 5.55 5.65 5.50 quote 0.04 0.00 0.00 0.00 0.03 236.00
quote 5.10 0.95 2.00 5.05 5.15 10.00 6.00 quote 0.04 0.00 0.00 0.00 0.03 1,424
quote 4.50 2.50 2.00 4.55 4.65 5.00 6.50 quote 0.01 0.00 0.00 0.00 0.03 3,590
quote 4.15 -0.05 3.00 4.05 4.15 2,501 7.00 quote 0.02 0.01 1.00 0.00 0.03 16,128
quote 3.70 0.15 1.00 3.55 3.65 570.00 7.50 quote 0.02 -0.02 21.00 0.00 0.01 3,803
quote 3.25 0.0100 54.00 3.05 3.15 10,305 8.00 quote 0.02 0.00 1.00 0.00 0.02 786.00
quote 1.95 0.42 3.00 2.57 2.70 679.00 8.50 quote 0.01 -0.01 2.00 0.00 0.03 698.00
quote 2.14 -0.06 1.00 2.07 2.14 4,057 9.00 quote 0.01 -0.01 1.00 0.00 0.03 1,020
quote 1.62 0.02 3.00 1.56 1.64 1,554 9.50 quote 0.03 0.00 5.00 0.00 0.03 972.00
quote 1.14 -0.09 121.00 1.07 1.15 6,489 10.00 quote 0.04 0.01 8.00 0.01 0.04 1,097
quote 0.68 -0.10 52.00 0.65 0.69 880.00 10.50 quote 0.08 0.01 107.00 0.07 0.08 444.00
quote 0.30 -0.10 197.00 0.29 0.33 4,270 11.00 quote 0.21 0.03 121.00 0.19 0.25 407.00
11.09 Current price as of 8/11/2022 04:00:02 PM
quote 0.11 -0.05 1,403 0.10 0.12 3,991 11.50 quote 0.46 -0.03 104.00 0.49 0.57 23.00
quote 0.05 -0.01 309.00 0.03 0.05 1,178 12.00 quote 0.92 -0.09 4.00 0.90 0.98 14.00
quote 0.02 -0.01 20.00 0.02 0.03 480.00 12.50 quote 1.45 0.00 1.00 1.40 1.48 1.00
quote 0.02 0.00 1.00 0.01 0.03 288.00 13.00 quote 3.75 0.00 0.00 1.88 1.97 2.00
quote 0.03 0.02 51.00 0.01 0.03 52.00 13.50 quote 0.00 0.00 0.00 2.37 2.46
quote 0.02 0.00 0.00 0.00 0.02 252.00 14.00 quote 0.00 0.00 0.00 2.86 2.97
quote 0.01 0.00 20.00 0.00 0.03 45.00 14.50 quote 0.00 0.00 0.00 3.35 3.45
quote 0.03 0.00 0.00 0.00 0.01 35.00 15.00 quote 3.90 0.10 2.00 3.85 3.95 2.00
quote 0.00 0.00 0.00 0.00 0.01 15.50 quote 0.00 0.00 0.00 4.35 4.45
quote 0.02 0.01 13.00 0.00 0.02 230.00 16.00 quote 0.00 0.00 0.00 4.85 5.00
CALLS PUTS
Expires August 26, 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 8.50 8.80 2.50 quote 0.00 0.00 0.00 0.00 0.57
quote 0.00 0.00 0.00 8.00 8.35 3.00 quote 0.00 0.00 0.00 0.00 1.08
quote 0.00 0.00 0.00 7.50 7.75 3.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 6.90 7.70 4.00 quote 0.04 0.00 0.00 0.00 0.15 60.00
quote 0.00 0.00 0.00 6.55 6.70 4.50 quote 0.05 0.00 0.00 0.00 0.04 199.00
quote 0.00 0.00 0.00 5.95 6.55 5.00 quote 0.05 0.00 0.00 0.00 0.04 236.00
quote 0.00 0.00 0.00 5.55 5.70 5.50 quote 0.07 0.00 0.00 0.00 0.04 219.00
quote 0.00 0.00 0.00 4.90 5.35 6.00 quote 0.04 0.00 0.00 0.00 0.03 16.00
quote 0.00 0.00 0.00 4.50 4.70 6.50 quote 0.05 0.00 0.00 0.00 0.03 45.00
quote 4.07 -0.03 2.00 4.05 4.15 187.00 7.00 quote 0.38 0.00 0.00 0.00 0.03 150.00
quote 3.71 0.49 1.00 3.55 3.70 76.00 7.50 quote 0.04 0.00 0.00 0.00 0.03 286.00
quote 1.61 0.00 0.00 3.05 3.20 81.00 8.00 quote 0.02 -0.04 20.00 0.01 0.15 46.00
quote 1.25 0.00 0.00 2.55 2.73 173.00 8.50 quote 0.04 -0.05 9.00 0.02 0.16 24.00
quote 1.70 0.73 4.00 2.07 2.22 97.00 9.00 quote 0.03 0.00 18.00 0.02 0.03 221.00
quote 1.61 -0.07 4.00 1.60 1.76 256.00 9.50 quote 0.04 -0.04 4.00 0.03 0.04 367.00
quote 1.19 -0.02 11.00 1.13 1.19 665.00 10.00 quote 0.06 0.00 60.00 0.05 0.07 546.00
quote 0.71 -0.11 23.00 0.71 0.78 743.00 10.50 quote 0.18 -0.17 22.00 0.12 0.15 35.00
quote 0.47 0.06 1,809 0.38 0.44 2,249 11.00 quote 0.28 -0.02 592.00 0.26 0.36 37.00
11.09 Current price as of 8/11/2022 04:00:02 PM
quote 0.17 -0.08 586.00 0.17 0.21 1,732 11.50 quote 0.58 0.00 49.00 0.57 0.64 149.00
quote 0.11 0.00 64.00 0.08 0.11 54.00 12.00 quote 0.85 0.01 2.00 0.73 1.28 48.00
quote 0.05 -0.02 404.00 0.04 0.06 305.00 12.50 quote 0.00 0.00 0.00 1.37 1.71
quote 0.04 0.00 154.00 0.00 0.19 507.00 13.00 quote 0.00 0.00 0.00 1.36 2.85
quote 0.03 -0.04 1.00 0.02 0.03 254.00 13.50 quote 0.00 0.00 0.00 2.00 2.83
quote 0.02 -0.01 1.00 0.01 0.03 119.00 14.00 quote 0.00 0.00 0.00 2.84 3.05
quote 0.00 0.00 0.00 0.01 0.03 21.00 14.50 quote 0.00 0.00 0.00 3.35 3.50 3.00
quote 0.01 -0.02 20.00 0.01 0.02 962.00 15.00 quote 0.00 0.00 0.00 3.85 4.00
quote 0.01 -0.02 4.00 0.01 0.02 45.00 15.50 quote 0.00 0.00 0.00 4.35 4.45

September, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.