OPTION CHAIN FOR TEVA PHARMACEUTICAL INDUSTRIES LTD. ADR
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires July 8, 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 | 5.80 | 5.95 | 2.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.74 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.30 | 5.45 | 2.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.80 | 4.95 | 3.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.30 | 4.45 | 3.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.80 | 3.95 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.35 | 3.45 | 4.50 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.81 | 2.97 | 5.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 57.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.30 | 2.48 | 5.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 38.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.81 | 1.96 | 6.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 151.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.27 | 1.54 | 6.50 | quote | 0.02 | -0.01 | 135.00 | 0.02 | 0.05 | 657.00 | |
| quote | 0.72 | 0.07 | 28.00 | 0.80 | 1.00 | 11.00 | 7.00 | quote | 0.04 | -0.01 | 230.00 | 0.03 | 0.05 | 306.00 |
| quote | 0.46 | 0.26 | 218.00 | 0.40 | 0.48 | 73.00 | 7.50 | quote | 0.09 | -0.10 | 92.00 | 0.05 | 0.09 | 211.00 |
| 7.89 | Current price as of 7/01/2022 04:00:02 PM | |||||||||||||
| quote | 0.14 | 0.07 | 664.00 | 0.13 | 0.14 | 705.00 | 8.00 | quote | 0.24 | -0.29 | 2.00 | 0.20 | 0.26 | 727.00 |
| quote | 0.04 | 0.01 | 181.00 | 0.03 | 0.04 | 1,701 | 8.50 | quote | 0.79 | 0.15 | 3.00 | 0.62 | 0.67 | 212.00 |
| quote | 0.03 | 0.01 | 1.00 | 0.00 | 0.04 | 475.00 | 9.00 | quote | 1.25 | 0.00 | 0.00 | 1.04 | 1.20 | 13.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.11 | 937.00 | 9.50 | quote | 1.80 | 0.00 | 0.00 | 1.55 | 1.72 | 11.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.10 | 679.00 | 10.00 | quote | 2.18 | 0.00 | 0.00 | 2.03 | 2.31 | 8.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 150.00 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 2.41 | 2.77 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 33.00 | 11.00 | quote | 0.00 | 0.00 | 0.00 | 3.05 | 3.20 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 105.00 | 11.50 | quote | 0.00 | 0.00 | 0.00 | 3.55 | 3.70 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.01 | 71.00 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 4.05 | 4.20 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 315.00 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 4.55 | 4.65 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 5.05 | 5.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 5.55 | 5.70 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 278.00 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 6.05 | 6.20 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 40.00 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 7.05 | 7.20 | |
| CALLS | PUTS | |||||||||||||
| Expires July 15, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 8.05 | 0.00 | 0.00 | 5.75 | 8.35 | 1.00 | 1.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 6.20 | 0.00 | 0.00 | 5.80 | 5.95 | 5.00 | 2.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
| quote | 0.00 | 0.00 | 0.00 | 5.30 | 5.45 | 2.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 6.05 | 0.00 | 0.00 | 4.80 | 5.00 | 81.00 | 3.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | |
| quote | 0.00 | 0.00 | 0.00 | 4.35 | 4.45 | 3.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | ||
| quote | 5.35 | 0.00 | 0.00 | 3.85 | 3.95 | 2.00 | 4.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 1,421 |
| quote | 3.25 | 0.00 | 0.00 | 3.35 | 3.45 | 6.00 | 4.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | |
| quote | 2.81 | 0.00 | 0.00 | 2.83 | 2.94 | 13.00 | 5.00 | quote | 0.02 | -0.01 | 22.00 | 0.00 | 0.03 | 2,688 |
| quote | 0.00 | 0.00 | 0.00 | 2.29 | 2.61 | 5.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 1,478 | |
| quote | 1.65 | 0.00 | 0.00 | 1.88 | 1.94 | 189.00 | 6.00 | quote | 0.02 | -0.01 | 36.00 | 0.02 | 0.04 | 1,114 |
| quote | 1.35 | 0.25 | 26.00 | 1.40 | 1.45 | 26.00 | 6.50 | quote | 0.04 | 0.01 | 30.00 | 0.03 | 0.05 | 142.00 |
| quote | 1.40 | 0.00 | 0.00 | 0.93 | 0.98 | 128.00 | 7.00 | quote | 0.07 | -0.05 | 45.00 | 0.04 | 0.08 | 1,931 |
| quote | 0.52 | 0.20 | 265.00 | 0.52 | 0.55 | 355.00 | 7.50 | quote | 0.14 | -0.07 | 301.00 | 0.14 | 0.15 | 595.00 |
| 7.89 | Current price as of 7/01/2022 04:00:02 PM | |||||||||||||
| quote | 0.24 | 0.11 | 301.00 | 0.22 | 0.24 | 3,716 | 8.00 | quote | 0.38 | -0.12 | 13.00 | 0.33 | 0.39 | 3,386 |
| quote | 0.09 | 0.04 | 436.00 | 0.08 | 0.11 | 859.00 | 8.50 | quote | 0.70 | -0.18 | 6.00 | 0.68 | 0.72 | 85.00 |
| quote | 0.04 | 0.01 | 150.00 | 0.04 | 0.05 | 4,553 | 9.00 | quote | 1.25 | -0.23 | 5.00 | 1.09 | 1.25 | 567.00 |
| quote | 0.03 | 0.01 | 10.00 | 0.01 | 0.03 | 968.00 | 9.50 | quote | 1.38 | 0.00 | 0.00 | 1.61 | 1.66 | 2.00 |
| quote | 0.01 | -0.01 | 1.00 | 0.01 | 0.03 | 4,831 | 10.00 | quote | 2.02 | 0.00 | 0.00 | 2.09 | 2.16 | 167.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 34.00 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 2.56 | 2.72 | |
| quote | 0.01 | -0.01 | 12.00 | 0.01 | 0.03 | 558.00 | 11.00 | quote | 3.20 | 0.00 | 0.00 | 3.05 | 3.20 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 3.00 | 11.50 | quote | 0.00 | 0.00 | 0.00 | 3.55 | 3.70 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 5,507 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 4.05 | 4.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 4.55 | 4.70 | ||
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 226.00 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 5.05 | 5.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 5.55 | 5.70 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 188.00 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 6.05 | 6.20 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 9.00 | 15.00 | quote | 7.27 | 0.00 | 0.00 | 7.05 | 7.15 | 8.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 73.00 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 8.05 | 8.15 | |
| CALLS | PUTS | |||||||||||||
| Expires July 22, 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 | 4.80 | 5.00 | 3.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.38 | ||
| quote | 4.40 | 0.00 | 0.00 | 4.30 | 4.45 | 2.00 | 3.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.90 | |
| quote | 0.00 | 0.00 | 0.00 | 3.85 | 4.00 | 4.00 | quote | 0.02 | 0.00 | 20.00 | 0.00 | 0.51 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.35 | 3.50 | 4.50 | quote | 0.02 | 0.00 | 21.00 | 0.01 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.82 | 2.99 | 5.00 | quote | 0.03 | 0.01 | 82.00 | 0.01 | 0.19 | 38.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.26 | 2.68 | 5.50 | quote | 0.04 | 0.00 | 0.00 | 0.01 | 0.46 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.76 | 2.21 | 6.00 | quote | 0.05 | 0.01 | 41.00 | 0.02 | 0.07 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.30 | 1.57 | 6.50 | quote | 0.07 | 0.00 | 0.00 | 0.03 | 0.08 | 402.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.69 | 1.36 | 7.00 | quote | 0.15 | 0.0100 | 4.00 | 0.07 | 0.12 | 222.00 | |
| quote | 0.40 | -0.03 | 30.00 | 0.50 | 0.66 | 30.00 | 7.50 | quote | 0.29 | 0.11 | 20.00 | 0.17 | 0.21 | 52.00 |
| 7.89 | Current price as of 7/01/2022 04:00:02 PM | |||||||||||||
| quote | 0.20 | 0.03 | 76.00 | 0.28 | 0.31 | 20,182 | 8.00 | quote | 0.41 | -0.19 | 5.00 | 0.38 | 0.42 | 19,140 |
| quote | 0.13 | 0.05 | 31.00 | 0.13 | 0.14 | 1,656 | 8.50 | quote | 0.65 | 0.00 | 0.00 | 0.72 | 0.77 | 91.00 |
| quote | 0.06 | -0.01 | 13.00 | 0.06 | 0.10 | 632.00 | 9.00 | quote | 1.59 | 0.26 | 10.00 | 1.07 | 1.27 | 2.00 |
| quote | 0.04 | -0.04 | 520.00 | 0.04 | 0.05 | 179.00 | 9.50 | quote | 0.74 | 0.00 | 0.00 | 1.44 | 1.78 | 10.00 |
| quote | 0.03 | -0.02 | 20.00 | 0.03 | 0.10 | 251.00 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 2.01 | 2.30 | |
| quote | 0.02 | 0.00 | 0.00 | 0.02 | 0.03 | 124.00 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 2.37 | 2.80 | |
| quote | 0.03 | 0.00 | 0.00 | 0.02 | 0.03 | 113.00 | 11.00 | quote | 3.18 | 0.00 | 0.00 | 3.00 | 3.35 | 1.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.02 | 0.08 | 50.00 | 11.50 | quote | 0.00 | 0.00 | 0.00 | 3.50 | 3.75 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.03 | 270.00 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 4.05 | 4.20 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 386.00 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 4.50 | 4.75 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.03 | 75.00 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 5.05 | 5.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.46 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 5.50 | 5.90 | ||
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 103.00 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 6.05 | 6.25 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 11.00 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 7.00 | 7.25 | |
| CALLS | PUTS | |||||||||||||
| Expires July 29, 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 | 4.70 | 5.05 | 3.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.20 | 4.55 | 3.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.75 | 4.25 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.35 | 3.70 | 4.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.74 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.96 | 3.10 | 5.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.74 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.91 | 2.75 | 5.50 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.22 | 267.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.44 | 2.07 | 6.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 151.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.31 | 1.63 | 6.50 | quote | 0.08 | 0.00 | 0.00 | 0.03 | 0.12 | 202.00 | |
| quote | 1.31 | 0.00 | 0.00 | 0.89 | 1.13 | 1.00 | 7.00 | quote | 0.15 | 0.00 | 0.00 | 0.10 | 0.19 | 146.00 |
| quote | 0.67 | 0.00 | 0.00 | 0.65 | 0.72 | 145.00 | 7.50 | quote | 0.28 | -0.14 | 194.00 | 0.22 | 0.31 | 968.00 |
| 7.89 | Current price as of 7/01/2022 04:00:02 PM | |||||||||||||
| quote | 0.29 | -0.01 | 140.00 | 0.37 | 0.43 | 852.00 | 8.00 | quote | 0.48 | 0.00 | 0.00 | 0.46 | 0.54 | 343.00 |
| quote | 0.08 | -0.06 | 1.00 | 0.17 | 0.26 | 709.00 | 8.50 | quote | 0.86 | 0.00 | 0.00 | 0.64 | 0.97 | 4.00 |
| quote | 0.09 | -0.01 | 3.00 | 0.07 | 0.15 | 614.00 | 9.00 | quote | 1.07 | 0.00 | 0.00 | 1.11 | 1.30 | 220.00 |
| quote | 0.04 | -0.03 | 30.00 | 0.02 | 0.11 | 461.00 | 9.50 | quote | 1.63 | 0.00 | 0.00 | 1.51 | 1.77 | 12.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.25 | 331.00 | 10.00 | quote | 2.44 | 0.00 | 0.00 | 1.03 | 4.15 | 6.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.73 | 420.00 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 2.01 | 2.75 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.17 | 140.00 | 11.00 | quote | 0.00 | 0.00 | 0.00 | 2.87 | 3.45 | |
| quote | 0.05 | 0.00 | 4.00 | 0.00 | 0.74 | 70.00 | 11.50 | quote | 0.00 | 0.00 | 0.00 | 3.30 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.74 | 12.00 | quote | 4.00 | 0.00 | 0.00 | 4.00 | 4.30 | 65.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.74 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 4.45 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.74 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 4.95 | 5.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 5.45 | 6.20 | ||
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.02 | 60.00 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 5.70 | 6.85 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 40.00 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 7.00 | 7.20 | |
Show All |
