13.60
+0.14
+(1.04%)
At close: April 14 at 4:00:02 PM EDT
13.51
-0.09
(-0.66%)
Pre-Market: 8:50:10 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA250417C00009000 | 4/7/2025 10:27 AM | 9 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 13 | 0.00% |
| TEVA250417C00010000 | 4/7/2025 9:41 AM | 10 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| TEVA250417C00010500 | 4/1/2025 1:27 PM | 10.5 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| TEVA250417C00011000 | 4/11/2025 11:35 AM | 11 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| TEVA250417C00011500 | 4/4/2025 12:52 PM | 11.5 | 2.28 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| TEVA250417C00012000 | 4/14/2025 11:40 AM | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 314 | 0.00% |
| TEVA250417C00012500 | 4/14/2025 10:28 AM | 12.5 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 85 | 0.00% |
| TEVA250417C00013000 | 4/14/2025 1:31 PM | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 151 | 397 | 0.00% |
| TEVA250417C00013500 | 4/14/2025 3:07 PM | 13.5 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 435 | 648 | 0.00% |
| TEVA250417C00014000 | 4/14/2025 3:52 PM | 14 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1,083 | 1,880 | 12.50% |
| TEVA250417C00014500 | 4/14/2025 2:28 PM | 14.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 96 | 420 | 25.00% |
| TEVA250417C00015000 | 4/14/2025 2:50 PM | 15 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 675 | 25.00% |
| TEVA250417C00015500 | 4/10/2025 9:55 AM | 15.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 1,518 | 50.00% |
| TEVA250417C00016000 | 4/14/2025 3:59 PM | 16 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 924 | 50.00% |
| TEVA250417C00016500 | 4/9/2025 3:59 PM | 16.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 528 | 50.00% |
| TEVA250417C00017000 | 4/10/2025 12:32 PM | 17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 7,133 | 50.00% |
| TEVA250417C00017500 | 4/2/2025 3:59 PM | 17.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 69 | 50.00% |
| TEVA250417C00018000 | 4/14/2025 10:57 AM | 18 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 998 | 50.00% |
| TEVA250417C00019000 | 4/7/2025 10:57 AM | 19 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 10,220 | 50.00% |
| TEVA250417C00020000 | 4/7/2025 2:52 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 282 | 50.00% |
| TEVA250417C00021000 | 3/12/2025 9:48 AM | 21 | 0.08 | 0.00 | 0.14 | 0.00 | 0.00% | 2 | 5 | 275.00% |
| TEVA250417C00022000 | 3/26/2025 9:47 AM | 22 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 52 | 50.00% |
| TEVA250417C00023000 | 3/27/2025 9:30 AM | 23 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEVA250417P00008000 | 4/14/2025 11:15 AM | 8 | 0.02 | - | 0.00 | 0.00 | 0.00% | 8 | 16 | 50.00% |
| TEVA250417P00009000 | 4/14/2025 11:49 AM | 9 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| TEVA250417P00010500 | 4/14/2025 3:31 PM | 10.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 80 | 50.00% |
| TEVA250417P00011000 | 4/14/2025 3:28 PM | 11 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 65 | 50.00% |
| TEVA250417P00011500 | 4/11/2025 1:58 PM | 11.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 10 | 50.00% |
| TEVA250417P00012000 | 4/14/2025 2:20 PM | 12 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 802 | 859 | 50.00% |
| TEVA250417P00012500 | 4/14/2025 3:58 PM | 12.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 41,010 | 13,549 | 25.00% |
| TEVA250417P00013000 | 4/14/2025 3:59 PM | 13 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 350 | 2,140 | 12.50% |
| TEVA250417P00013500 | 4/14/2025 3:07 PM | 13.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 59 | 3.13% |
| TEVA250417P00014000 | 4/11/2025 3:47 PM | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 146 | 492 | 0.00% |
| TEVA250417P00014500 | 4/14/2025 11:41 AM | 14.5 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 113 | 0.00% |
| TEVA250417P00015000 | 4/11/2025 11:00 AM | 15 | 1.93 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 449 | 0.00% |
| TEVA250417P00015500 | 4/14/2025 10:47 AM | 15.5 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 49 | 0.00% |
| TEVA250417P00016000 | 4/14/2025 3:32 PM | 16 | 2.44 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 732 | 0.00% |
| TEVA250417P00016500 | 4/7/2025 9:41 AM | 16.5 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| TEVA250417P00017000 | 4/14/2025 2:06 PM | 17 | 3.47 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 197 | 0.00% |
| TEVA250417P00017500 | 3/26/2025 3:58 PM | 17.5 | 1.86 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TEVA250417P00018000 | 4/8/2025 12:48 PM | 18 | 4.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| TEVA250417P00018500 | 3/26/2025 1:15 PM | 18.5 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TEVA250417P00019000 | 3/27/2025 3:15 PM | 19 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 870 | 0 | 0.00% |
| TEVA250417P00020000 | 4/7/2025 10:11 AM | 20 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| TEVA250417P00020500 | 4/7/2025 1:42 PM | 20.5 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 9 | 0.00% |
| TEVA250417P00021000 | 4/7/2025 9:41 AM | 21 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| TEVA250417P00021500 | 4/14/2025 10:35 AM | 21.5 | 7.78 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TEVA250417P00023000 | 2/21/2025 10:00 AM | 23 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TEVA250417P00024000 | 4/1/2025 1:20 PM | 24 | 8.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
VTRS Viatris Inc.
7.63
+1.19%
BHC Bausch Health Companies Inc.
4.3400
+0.46%
TLRY Tilray Brands, Inc.
0.4868
-0.12%
PRGO Perrigo Company plc
25.00
+1.46%
HLN Haleon plc
10.11
+0.50%
KMDA Kamada Ltd.
6.28
+3.46%
ZTS Zoetis Inc.
150.83
+0.93%
CGC Canopy Growth Corporation
1.0300
+9.57%
TAK Takeda Pharmaceutical Company Limited
14.30
+3.03%
PRFX PainReform Ltd.
2.0700
-0.48%