OPTION CHAIN FOR TEVA PHARMACEUTICAL INDUSTRIES LTD. ADR
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 21, 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 | 8.10 | 8.45 | 1.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 17.00 | |
| quote | 6.15 | 0.00 | 0.00 | 6.35 | 9.30 | 1.00 | 2.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | |
| quote | 6.30 | 0.05 | 1.00 | 5.65 | 8.50 | 277.00 | 3.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.16 | 9,503 |
| quote | 5.25 | 0.00 | 0.00 | 5.10 | 5.40 | 2,030 | 4.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 858.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.10 | 4.90 | 4.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 4.25 | 0.03 | 11.00 | 4.10 | 4.25 | 2,206 | 5.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 4,928 |
| quote | 0.00 | 0.00 | 0.00 | 3.25 | 4.90 | 5.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 1,210 | |
| quote | 2.96 | 0.00 | 0.00 | 3.10 | 3.30 | 458.00 | 6.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 1,023 |
| quote | 0.00 | 0.00 | 0.00 | 2.61 | 4.50 | 6.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.06 | 130.00 | |
| quote | 2.17 | -0.02 | 313.00 | 2.13 | 2.25 | 7,621 | 7.00 | quote | 0.01 | -0.01 | 1,305 | 0.00 | 0.02 | 17,298 |
| quote | 1.50 | 0.00 | 0.00 | 1.56 | 1.87 | 115.00 | 7.50 | quote | 0.02 | 0.00 | 2.00 | 0.01 | 0.03 | 1,494 |
| quote | 1.19 | -0.05 | 122.00 | 1.14 | 1.22 | 8,103 | 8.00 | quote | 0.02 | 0.00 | 267.00 | 0.02 | 0.03 | 12,286 |
| quote | 0.68 | -0.13 | 25.00 | 0.67 | 0.77 | 6,674 | 8.50 | quote | 0.04 | -0.01 | 105.00 | 0.03 | 0.04 | 2,099 |
| quote | 0.28 | -0.06 | 355.00 | 0.25 | 0.31 | 20,513 | 9.00 | quote | 0.10 | -0.02 | 1,518 | 0.10 | 0.14 | 10,256 |
| 9.17 | Current price as of 1/14/2022 04:00:02 PM | |||||||||||||
| quote | 0.08 | -0.02 | 1,662 | 0.06 | 0.08 | 2,409 | 9.50 | quote | 0.37 | -0.04 | 6.00 | 0.37 | 0.44 | 557.00 |
| quote | 0.03 | 0.01 | 576.00 | 0.01 | 0.03 | 44,719 | 10.00 | quote | 0.88 | 0.08 | 342.00 | 0.76 | 1.00 | 34,020 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.75 | 1,473 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 1.27 | 1.44 | |
| quote | 0.01 | -0.01 | 22.00 | 0.00 | 0.02 | 36,859 | 11.00 | quote | 1.83 | 0.00 | 8.00 | 1.29 | 2.26 | 7,947 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 109.00 | 11.50 | quote | 0.00 | 0.00 | 0.00 | 2.20 | 2.38 | |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 103,721 | 12.00 | quote | 3.10 | 0.00 | 0.00 | 2.55 | 3.30 | 6,726 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 90.00 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 2.75 | 4.75 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 6,535 | 13.00 | quote | 4.50 | 0.00 | 0.00 | 3.65 | 3.95 | 510.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 204.00 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 2.50 | 5.15 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 9,562 | 14.00 | quote | 5.45 | 0.00 | 0.00 | 4.45 | 4.95 | 458.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 4.60 | 6.50 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 35,095 | 15.00 | quote | 5.86 | -0.63 | 29.00 | 5.75 | 6.05 | 1,972 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1,732 | 16.00 | quote | 6.15 | 0.00 | 0.00 | 6.65 | 7.90 | 53.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 75,754 | 17.00 | quote | 8.50 | 0.00 | 0.00 | 7.75 | 7.95 | 73.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 18,097 | 20.00 | quote | 12.05 | 0.00 | 0.00 | 10.40 | 11.40 | 199.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 3,803 | 22.00 | quote | 12.12 | 0.00 | 0.00 | 11.35 | 13.15 | 2.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 11,737 | 25.00 | quote | 16.55 | 0.00 | 0.00 | 15.45 | 16.05 | 319.00 |
| CALLS | PUTS | |||||||||||||
| Expires January 28, 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 | 5.85 | 6.45 | 3.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.10 | 5.95 | 4.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.75 | 5.25 | 4.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.23 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.05 | 4.35 | 5.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.23 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.45 | 3.75 | 5.50 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.12 | 23.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.96 | 3.80 | 6.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.50 | 2.77 | 6.50 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.03 | 4.00 | |
| quote | 1.48 | 0.00 | 0.00 | 2.01 | 2.32 | 10.00 | 7.00 | quote | 0.09 | 0.00 | 0.00 | 0.01 | 0.03 | 190.00 |
| quote | 1.07 | 0.00 | 0.00 | 1.58 | 1.80 | 10.00 | 7.50 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 554.00 |
| quote | 1.15 | -0.05 | 75.00 | 1.11 | 1.27 | 164.00 | 8.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.04 | 214.00 |
| quote | 0.80 | 0.00 | 0.00 | 0.70 | 0.78 | 200.00 | 8.50 | quote | 0.07 | 0.01 | 9.00 | 0.07 | 0.09 | 629.00 |
| quote | 0.34 | -0.04 | 26.00 | 0.35 | 0.41 | 523.00 | 9.00 | quote | 0.19 | 0.01 | 204.00 | 0.19 | 0.23 | 423.00 |
| 9.17 | Current price as of 1/14/2022 04:00:02 PM | |||||||||||||
| quote | 0.14 | -0.04 | 89.00 | 0.13 | 0.17 | 737.00 | 9.50 | quote | 0.76 | 0.00 | 0.00 | 0.39 | 0.61 | 10.00 |
| quote | 0.04 | -0.02 | 2.00 | 0.04 | 0.08 | 537.00 | 10.00 | quote | 0.85 | 0.03 | 1.00 | 0.83 | 1.01 | 1,007 |
| quote | 0.03 | 0.00 | 500.00 | 0.01 | 0.03 | 21.00 | 10.50 | quote | 0.00 | 0.00 | 0.00 | 1.25 | 1.61 | |
| quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.02 | 11.00 | quote | 0.00 | 0.00 | 0.00 | 1.79 | 1.94 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | 11.50 | quote | 0.00 | 0.00 | 0.00 | 2.17 | 2.52 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 2.05 | 3.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 12.50 | quote | 0.00 | 0.00 | 0.00 | 3.25 | 4.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 3.50 | 4.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 4.05 | 4.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 3.35 | 5.50 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 4.00 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 4.55 | 5.50 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 8.00 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 4.65 | 6.25 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 6.55 | 7.30 | ||
Show All |
