Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524C00040000 | 2024-05-16 11:20AM EDT | 40.00 | 11.85 | 12.15 | 16.00 | 0.00 | - | - | 14 | 235.74% |
| TECK240524C00042000 | 2024-04-05 11:16AM EDT | 42.00 | 5.80 | 5.90 | 9.50 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240524C00045000 | 2024-05-17 11:12AM EDT | 45.00 | 8.65 | 7.20 | 10.55 | 0.00 | - | 3 | 2 | 144.34% |
| TECK240524C00047000 | 2024-05-10 10:04AM EDT | 47.00 | 5.20 | 5.05 | 8.55 | 0.00 | - | 40 | 11 | 110.94% |
| TECK240524C00048000 | 2024-05-20 9:33AM EDT | 48.00 | 6.30 | 4.00 | 7.55 | 0.00 | - | 1 | 10 | 95.90% |
| TECK240524C00049000 | 2024-05-15 10:10AM EDT | 49.00 | 3.16 | 2.99 | 6.55 | 0.00 | - | 1 | 6 | 82.42% |
| TECK240524C00050000 | 2024-05-17 9:32AM EDT | 50.00 | 3.00 | 2.51 | 5.55 | 0.00 | - | 11 | 66 | 85.94% |
| TECK240524C00051000 | 2024-05-21 12:29PM EDT | 51.00 | 2.71 | 0.50 | 4.60 | +0.10 | +3.83% | 1 | 46 | 149.71% |
| TECK240524C00052000 | 2024-05-17 2:40PM EDT | 52.00 | 1.52 | 1.11 | 2.74 | -0.30 | -16.48% | 1 | 173 | 89.16% |
| TECK240524C00053000 | 2024-05-21 12:28PM EDT | 53.00 | 1.08 | 0.83 | 0.93 | -0.80 | -42.55% | 27 | 90 | 32.03% |
| TECK240524C00054000 | 2024-05-21 3:26PM EDT | 54.00 | 0.40 | 0.37 | 0.43 | -0.97 | -70.80% | 84 | 51 | 30.71% |
| TECK240524C00055000 | 2024-05-21 3:58PM EDT | 55.00 | 0.16 | 0.11 | 0.23 | -0.55 | -77.46% | 72 | 217 | 34.57% |
| TECK240524C00056000 | 2024-05-21 10:46AM EDT | 56.00 | 0.17 | 0.00 | 0.32 | -0.21 | -55.26% | 6 | 43 | 52.34% |
| TECK240524C00057000 | 2024-05-20 1:59PM EDT | 57.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 56 | 154 | 51.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524P00038000 | 2024-04-05 3:49PM EDT | 38.00 | 0.30 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 307.23% |
| TECK240524P00042000 | 2024-04-16 3:31PM EDT | 42.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 2 | 173.83% |
| TECK240524P00043000 | 2024-04-29 12:54PM EDT | 43.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 7 | 89.06% |
| TECK240524P00044000 | 2024-05-03 11:47AM EDT | 44.00 | 0.26 | 0.00 | 0.76 | 0.00 | - | 5 | 22 | 148.05% |
| TECK240524P00045000 | 2024-05-03 11:47AM EDT | 45.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 102.73% |
| TECK240524P00046000 | 2024-05-08 11:16AM EDT | 46.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 124.02% |
| TECK240524P00047000 | 2024-05-17 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,502 | 67.58% |
| TECK240524P00048000 | 2024-05-10 9:30AM EDT | 48.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 21 | 70.70% |
| TECK240524P00049000 | 2024-05-07 1:46PM EDT | 49.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | - | 4 | 59.77% |
| TECK240524P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 33 | 108.59% |
| TECK240524P00051000 | 2024-05-20 9:30AM EDT | 51.00 | 0.08 | 0.03 | 0.44 | 0.00 | - | 1 | 18 | 59.77% |
| TECK240524P00052000 | 2024-05-20 1:24PM EDT | 52.00 | 0.15 | 0.12 | 0.22 | +0.06 | +66.67% | 1 | 22 | 32.32% |
| TECK240524P00053000 | 2024-05-21 1:23PM EDT | 53.00 | 0.40 | 0.40 | 0.45 | +0.24 | +150.00% | 12 | 22 | 28.32% |
| TECK240524P00054000 | 2024-05-21 2:21PM EDT | 54.00 | 0.99 | 0.93 | 0.99 | +0.64 | +182.86% | 133 | 25 | 28.81% |
| TECK240524P00055000 | 2024-05-21 3:54PM EDT | 55.00 | 1.79 | 1.53 | 1.82 | +0.85 | +90.43% | 1 | 5 | 33.99% |
© 2024 Yahoo. All rights reserved.