Bulletin
Investor Alert

Teva Pharmaceutical Industries Ltd. ADR

NYS: TEVA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 27, 2023, 7:49 p.m.

/zigman2/quotes/205657894/composite

$

10.36

Change

-0.02 -0.19%

Volume

Volume 62,054

Quotes are delayed by 20 min

/zigman2/quotes/205657894/composite

Previous close

$ 10.27

$ 10.38

Change

+0.11 +1.07%

Day low

Day high

$10.18

$10.52

Open

52 week low

52 week high

$6.78

$11.45

Open

OPTION CHAIN FOR TEVA PHARMACEUTICAL INDUSTRIES LTD. ADR

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 3, 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 6.70 9.30 3.00 quote 0.01 0.00 0.00 0.00 0.01 44.00
quote 0.00 0.00 0.00 6.20 8.95 3.50 quote 0.01 0.00 0.00 0.00 0.01 40.00
quote 0.00 0.00 0.00 5.85 8.15 4.00 quote 0.01 0.00 0.00 0.00 0.01 40.00
quote 0.00 0.00 0.00 5.50 7.70 4.50 quote 0.01 0.00 0.00 0.00 0.01 40.00
quote 0.00 0.00 0.00 4.95 7.30 5.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 4.35 6.75 5.50 quote 0.00 0.00 0.00 0.00 0.01
quote 4.25 0.00 0.00 3.95 6.10 1.00 6.00 quote 0.00 0.00 0.00 0.00 0.01
quote 3.65 0.00 0.00 3.65 5.75 1.00 6.50 quote 0.05 0.00 0.00 0.00 0.01 35.00
quote 0.00 0.00 0.00 2.97 5.15 7.00 quote 0.06 0.00 0.00 0.00 0.01 60.00
quote 0.00 0.00 0.00 1.73 4.50 7.50 quote 0.01 0.00 0.00 0.00 0.01 83.00
quote 2.52 0.00 0.00 0.91 4.25 107.00 8.00 quote 0.01 0.00 0.00 0.00 0.01 123.00
quote 0.00 0.00 0.00 0.78 3.45 8.50 quote 0.04 0.00 0.00 0.00 0.02 42.00
quote 1.22 0.00 0.00 0.79 2.96 32.00 9.00 quote 0.02 0.00 0.00 0.00 0.02 284.00
quote 0.68 0.00 0.00 0.84 1.52 69.00 9.50 quote 0.02 0.00 0.00 0.01 0.05 68.00
quote 0.50 0.13 1,716 0.40 0.56 285.00 10.00 quote 0.07 -0.02 1,263 0.06 0.08 487.00
10.38 Current price as of 1/27/2023 04:00:02 PM
quote 0.13 0.03 988.00 0.06 0.16 669.00 10.50 quote 0.25 -0.13 613.00 0.23 0.26 382.00
quote 0.03 0.00 563.00 0.02 0.03 1,159 11.00 quote 0.65 -0.07 23.00 0.60 1.08 496.00
quote 0.01 -0.01 1.00 0.01 0.02 442.00 11.50 quote 0.00 0.00 0.00 0.78 2.87
quote 0.02 0.00 0.00 0.00 0.03 318.00 12.00 quote 0.00 0.00 0.00 0.48 3.50
quote 0.01 0.00 0.00 0.00 0.01 100.00 12.50 quote 0.00 0.00 0.00 0.96 3.90
quote 0.01 0.00 0.00 0.00 0.01 16.00 13.00 quote 1.72 0.00 0.00 1.48 4.35 2.00
quote 0.01 0.00 0.00 0.00 0.01 10.00 13.50 quote 0.00 0.00 0.00 1.90 4.90
quote 0.01 0.00 0.00 0.00 0.01 37.00 14.00 quote 0.00 0.00 0.00 2.92 5.40
quote 0.00 0.00 0.00 0.00 0.01 14.50 quote 0.00 0.00 0.00 3.70 6.15
quote 0.02 0.00 0.00 0.00 0.01 11.00 15.00 quote 0.00 0.00 0.00 4.35 6.55
quote 0.01 0.00 0.00 0.00 0.01 9.00 16.00 quote 0.00 0.00 0.00 5.15 7.55
quote 0.00 0.00 0.00 0.00 0.01 17.00 quote 0.00 0.00 0.00 6.35 8.40
quote 0.01 0.00 0.00 0.00 0.01 1.00 17.50 quote 0.00 0.00 0.00 6.85 9.05
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.30 0.00 0.00 6.40 8.00 4.00 3.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 5.85 8.15 4.00 quote 0.01 0.00 0.00 0.00 0.01 37.00
quote 0.00 0.00 0.00 5.10 7.25 4.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 4.65 7.20 5.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 4.60 6.70 5.50 quote 0.00 0.00 0.00 0.00 0.01
quote 5.25 0.00 0.00 4.05 6.30 2.00 6.00 quote 0.05 0.00 0.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 3.30 5.25 6.50 quote 0.00 0.00 0.00 0.00 0.01
quote 4.10 0.00 0.00 2.94 5.05 3.00 7.00 quote 0.05 0.00 0.00 0.00 0.01 137.00
quote 0.00 0.00 0.00 2.52 4.15 7.50 quote 0.05 0.00 0.00 0.00 0.04 18.00
quote 2.45 0.00 49.00 1.75 2.98 8.00 quote 0.04 0.00 0.00 0.00 0.03 314.00
quote 2.00 0.00 0.00 1.82 2.50 53.00 8.50 quote 0.03 0.02 5.00 0.02 0.03 138.00
quote 1.51 0.29 7.00 0.99 2.15 39.00 9.00 quote 0.08 0.00 0.00 0.03 0.07 493.00
quote 1.10 -0.34 5.00 0.80 1.55 188.00 9.50 quote 0.14 0.00 0.00 0.07 0.13 116.00
quote 0.64 0.07 53.00 0.59 0.99 322.00 10.00 quote 0.22 -0.05 115.00 0.20 0.28 520.00
10.38 Current price as of 1/27/2023 04:00:02 PM
quote 0.35 0.02 410.00 0.20 0.39 459.00 10.50 quote 0.43 -0.17 28.00 0.33 0.57 290.00
quote 0.21 0.06 71.00 0.05 0.20 882.00 11.00 quote 0.92 0.00 0.00 0.74 0.85 2,577
quote 0.09 -0.15 13.00 0.07 0.14 289.00 11.50 quote 1.08 0.00 0.00 0.59 1.74 5.00
quote 0.04 0.00 5.00 0.03 0.11 712.00 12.00 quote 0.00 0.00 0.00 0.87 2.38
quote 0.23 0.00 0.00 0.02 0.04 10.00 12.50 quote 0.00 0.00 0.00 1.21 2.82
quote 0.02 -0.01 53.00 0.00 0.37 37.00 13.00 quote 0.00 0.00 0.00 1.55 3.65
quote 0.01 -0.21 1.00 0.00 0.31 1.00 13.50 quote 0.00 0.00 0.00 1.94 4.90
quote 0.01 -0.01 2.00 0.00 0.01 274.00 14.00 quote 0.00 0.00 0.00 1.97 5.55
quote 0.03 0.00 0.00 0.00 0.01 25.00 14.50 quote 0.00 0.00 0.00 3.20 6.10
quote 0.03 0.00 0.00 0.00 0.01 70.00 15.00 quote 0.00 0.00 0.00 4.25 6.55
quote 0.01 0.00 0.00 0.00 0.01 124.00 16.00 quote 0.00 0.00 0.00 5.25 7.50
quote 0.00 0.00 0.00 0.00 0.01 17.00 quote 0.00 0.00 0.00 6.25 8.60
quote 0.00 0.00 0.00 0.00 0.01 17.50 quote 0.00 0.00 0.00 6.60 9.00
CALLS PUTS
Expires February 17, 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 7.70 10.70 1.00 quote 0.01 0.00 0.00 0.00 0.01 200.00
quote 0.00 0.00 0.00 8.05 9.30 2.00 quote 0.01 0.00 0.00 0.00 0.01 20.00
quote 0.00 0.00 0.00 7.20 8.15 3.00 quote 0.01 0.00 0.00 0.00 0.01 44.00
quote 4.80 0.00 0.00 6.35 7.05 1.00 4.00 quote 0.00 0.00 0.00 0.00 0.01
quote 5.94 0.00 0.00 5.25 6.25 9.00 5.00 quote 0.01 0.00 0.00 0.00 0.01 2.00
quote 0.00 0.00 0.00 4.85 5.40 5.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 4.20 4.80 6.00 quote 0.04 0.00 0.00 0.00 0.01 110.00
quote 0.00 0.00 0.00 3.75 4.15 6.50 quote 0.00 0.00 0.00 0.00 0.03
quote 4.26 0.00 0.00 3.20 3.80 13.00 7.00 quote 0.05 0.00 0.00 0.00 0.03 148.00
quote 0.00 0.00 0.00 2.56 3.30 7.50 quote 0.02 0.00 0.00 0.00 0.04 1,964
quote 2.08 -0.42 1.00 2.03 2.91 225.00 8.00 quote 0.02 0.00 1.00 0.01 0.02 519.00
quote 0.00 0.00 0.00 1.69 2.46 8.50 quote 0.00 0.00 0.00 0.02 0.21
quote 1.51 0.17 3.00 1.31 1.94 1,668 9.00 quote 0.08 0.00 0.00 0.04 0.08 2,317
quote 0.00 0.00 0.00 0.88 1.46 9.50 quote 0.19 0.00 0.00 0.11 0.15 9.00
quote 0.74 0.14 17.00 0.66 0.69 3,790 10.00 quote 0.24 -0.06 41.00 0.25 0.28 1,798
10.38 Current price as of 1/27/2023 04:00:02 PM
quote 0.45 0.11 32.00 0.38 0.42 204.00 10.50 quote 0.45 0.04 4.00 0.48 0.51 19.00
quote 0.26 0.08 207.00 0.20 0.23 5,186 11.00 quote 0.80 -0.17 4.00 0.80 0.83 1,434
quote 0.13 0.03 46.00 0.10 0.13 162.00 11.50 quote 0.00 0.00 0.00 1.14 1.56
quote 0.07 0.02 26.00 0.05 0.07 4,583 12.00 quote 1.64 0.00 0.00 1.29 1.84 320.00
quote 0.07 0.00 0.00 0.02 0.41 81.00 12.50 quote 0.00 0.00 0.00 1.60 2.93
quote 0.02 -0.01 8.00 0.02 0.04 1,006 13.00 quote 2.75 0.00 0.00 2.31 2.98 1.00
quote 0.02 0.00 0.00 0.01 0.05 2.00 13.50 quote 0.00 0.00 0.00 2.51 3.45
quote 0.03 0.00 0.00 0.01 0.03 315.00 14.00 quote 0.00 0.00 0.00 3.30 4.10
quote 0.01 0.00 0.00 0.00 0.03 23.00 14.50 quote 0.00 0.00 0.00 3.85 4.75
quote 0.02 0.00 0.00 0.00 0.01 192.00 15.00 quote 0.00 0.00 0.00 4.20 5.05
quote 0.03 0.00 0.00 0.00 0.01 161.00 16.00 quote 5.30 0.00 0.00 5.35 5.80 5.00
quote 0.04 0.00 0.00 0.00 0.01 55.00 17.00 quote 0.00 0.00 0.00 5.70 7.35
CALLS PUTS
Expires February 24, 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 6.90 9.30 3.00 quote 0.01 0.00 0.00 0.00 0.01 7.00
quote 0.00 0.00 0.00 5.50 8.15 4.00 quote 0.01 0.00 0.00 0.00 0.01 4.00
quote 0.00 0.00 0.00 5.50 7.75 4.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 4.80 7.25 5.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 4.70 6.85 5.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 3.65 6.10 6.00 quote 0.02 0.00 0.00 0.00 0.02 92.00
quote 0.00 0.00 0.00 3.00 5.75 6.50 quote 0.00 0.00 0.00 0.00 1.25
quote 3.47 0.00 0.00 2.80 5.25 1.00 7.00 quote 0.05 0.00 0.00 0.00 0.03 141.00
quote 0.00 0.00 0.00 2.19 4.75 7.50 quote 0.00 0.00 0.00 0.00 1.80
quote 2.70 0.00 0.00 1.77 4.20 1.00 8.00 quote 0.06 0.00 0.00 0.00 0.04 10.00
quote 2.61 0.00 0.00 0.96 3.80 2.00 8.50 quote 0.06 0.00 0.00 0.00 0.15
quote 1.31 0.00 0.00 0.74 2.43 7.00 9.00 quote 0.10 0.00 0.00 0.04 0.36 72.00
quote 0.93 0.00 0.00 0.63 2.00 60.00 9.50 quote 0.20 0.00 0.00 0.00 0.20 7.00
quote 0.63 0.00 0.00 0.65 0.79 235.00 10.00 quote 0.24 -0.11 4.00 0.12 0.34 23.00
10.38 Current price as of 1/27/2023 04:00:02 PM
quote 0.33 0.00 0.00 0.40 0.48 69.00 10.50 quote 0.58 0.00 0.00 0.27 0.77 16.00
quote 0.28 0.07 31.00 0.21 0.30 19.00 11.00 quote 0.85 0.00 0.00 0.75 1.99 122.00
quote 0.15 0.05 6.00 0.13 0.19 108.00 11.50 quote 0.89 0.00 0.00 0.32 3.05 7.00
quote 0.08 -0.09 4.00 0.06 0.33 97.00 12.00 quote 1.36 0.00 0.00 0.56 3.55 2.00
quote 0.04 0.00 0.00 0.02 0.25 19.00 12.50 quote 0.00 0.00 0.00 0.62 4.15
quote 0.07 0.00 0.00 0.01 0.35 15.00 13.00 quote 0.00 0.00 0.00 0.87 4.30
quote 0.04 0.00 0.00 0.02 0.54 101.00 13.50 quote 0.00 0.00 0.00 2.57 5.10
quote 0.00 0.00 0.00 0.00 0.99 14.00 quote 3.50 0.00 0.00 2.88 5.60 5.00
quote 0.05 0.00 0.00 0.00 1.25 140.00 14.50 quote 0.00 0.00 0.00 3.85 5.95
quote 0.02 0.00 0.00 0.00 0.03 103.00 15.00 quote 4.80 0.00 0.00 3.85 6.65 3.00
quote 0.01 0.00 0.00 0.00 0.01 164.00 16.00 quote 0.00 0.00 0.00 4.90 7.50
quote 0.04 0.00 0.00 0.00 0.01 30.00 17.50 quote 0.00 0.00 0.00 6.50 9.00

March, 2023 Options

Show

June, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.