Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240628C00040000 | 2024-06-12 3:32PM EDT | 40.00 | 10.00 | 6.70 | 9.65 | 0.00 | - | - | 1 | 77.93% |
| TECK240628C00047000 | 2024-06-17 11:17AM EDT | 47.00 | 1.22 | 1.31 | 2.57 | 0.00 | - | 115 | 119 | 63.14% |
| TECK240628C00048000 | 2024-06-13 12:40PM EDT | 48.00 | 1.04 | 0.65 | 3.00 | 0.00 | - | 2 | 3 | 56.06% |
| TECK240628C00049000 | 2024-06-17 2:55PM EDT | 49.00 | 0.74 | 0.42 | 1.69 | 0.00 | - | 5 | 103 | 65.14% |
| TECK240628C00050000 | 2024-06-17 2:17PM EDT | 50.00 | 0.50 | 0.23 | 0.82 | 0.00 | - | 37 | 21 | 48.83% |
| TECK240628C00051000 | 2024-06-17 12:38PM EDT | 51.00 | 0.21 | 0.00 | 2.14 | 0.00 | - | 11 | 14 | 66.80% |
| TECK240628C00052000 | 2024-06-17 1:52PM EDT | 52.00 | 0.16 | 0.04 | 0.24 | 0.00 | - | 9 | 34 | 41.99% |
| TECK240628C00053000 | 2024-06-17 10:08AM EDT | 53.00 | 0.10 | 0.00 | 1.54 | 0.00 | - | 10 | 15 | 72.85% |
| TECK240628C00054000 | 2024-06-05 12:21PM EDT | 54.00 | 0.41 | 0.00 | 2.20 | 0.00 | - | 11 | 18 | 93.16% |
| TECK240628C00055000 | 2024-06-11 10:08AM EDT | 55.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 3 | 67 | 94.82% |
| TECK240628C00056000 | 2024-05-21 9:30AM EDT | 56.00 | 1.61 | 0.00 | 1.93 | 0.00 | - | - | 1 | 102.44% |
| TECK240628C00057000 | 2024-05-28 9:59AM EDT | 57.00 | 0.56 | 0.00 | 2.17 | 0.00 | - | 1 | 1 | 114.16% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240628P00045000 | 2024-06-13 1:21PM EDT | 45.00 | 0.47 | 0.13 | 2.32 | 0.00 | - | 10 | 10 | 75.00% |
| TECK240628P00046000 | 2024-06-17 12:03PM EDT | 46.00 | 0.71 | 0.34 | 1.61 | 0.00 | - | 9 | 13 | 54.59% |
| TECK240628P00047000 | 2024-06-17 3:41PM EDT | 47.00 | 0.83 | 0.66 | 2.89 | 0.00 | - | 11 | 989 | 67.19% |
| TECK240628P00048000 | 2024-06-18 9:34AM EDT | 48.00 | 1.60 | 1.13 | 2.05 | +0.27 | +20.30% | 4 | 42 | 60.60% |
| TECK240628P00049000 | 2024-06-12 3:36PM EDT | 49.00 | 2.05 | 1.67 | 2.85 | 0.00 | - | 3 | 12 | 67.72% |
| TECK240628P00050000 | 2024-06-04 9:30AM EDT | 50.00 | 1.50 | 0.73 | 4.55 | 0.00 | - | 4 | 4 | 100.78% |
| TECK240628P00051000 | 2024-06-03 2:12PM EDT | 51.00 | 1.53 | 1.67 | 5.20 | 0.00 | - | 27 | 27 | 100.78% |
| TECK240628P00052000 | 2024-06-03 2:12PM EDT | 52.00 | 2.03 | 2.63 | 6.40 | 0.00 | - | 5 | 17 | 51.61% |
| TECK240628P00053000 | 2024-05-20 12:01PM EDT | 53.00 | 1.25 | 4.15 | 7.45 | 0.00 | - | 1 | 1 | 71.00% |
| TECK240628P00054000 | 2024-06-03 2:38PM EDT | 54.00 | 3.25 | 4.70 | 8.45 | 0.00 | - | 1 | 16 | 68.51% |
© 2024 Yahoo. All rights reserved.