Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240719C00035000 | 2024-02-15 2:32PM EDT | 35.00 | 5.63 | 9.15 | 13.15 | 0.00 | - | 10 | 5 | 0.00% |
| TECK240719C00036000 | 2024-03-14 9:36AM EDT | 36.00 | 10.50 | 11.90 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240719C00037000 | 2024-03-01 10:33AM EDT | 37.00 | 4.32 | 9.40 | 11.05 | 0.00 | - | 2 | 13 | 0.00% |
| TECK240719C00038000 | 2024-02-22 4:39PM EDT | 38.00 | 4.00 | 6.30 | 7.65 | 0.00 | - | 13 | 13 | 0.00% |
| TECK240719C00039000 | 2024-04-29 3:59PM EDT | 39.00 | 12.40 | 13.45 | 17.50 | 0.00 | - | 10 | 32 | 64.50% |
| TECK240719C00040000 | 2024-05-17 10:46AM EDT | 40.00 | 13.25 | 13.30 | 16.50 | +2.25 | +20.45% | 10 | 40 | 70.70% |
| TECK240719C00041000 | 2024-04-29 9:57AM EDT | 41.00 | 10.47 | 12.35 | 15.50 | 0.00 | - | 1 | 8 | 66.99% |
| TECK240719C00042000 | 2024-05-06 10:03AM EDT | 42.00 | 9.53 | 10.50 | 14.50 | 0.00 | - | 1 | 14 | 53.66% |
| TECK240719C00043000 | 2024-05-09 10:37AM EDT | 43.00 | 9.41 | 10.50 | 13.50 | 0.00 | - | 2 | 20 | 60.13% |
| TECK240719C00044000 | 2024-05-17 2:19PM EDT | 44.00 | 10.00 | 9.10 | 12.30 | +1.80 | +21.95% | 2 | 4,001 | 50.34% |
| TECK240719C00045000 | 2024-05-17 11:12AM EDT | 45.00 | 8.97 | 8.70 | 11.35 | +1.22 | +15.74% | 3 | 114 | 52.32% |
| TECK240719C00046000 | 2024-05-10 2:08PM EDT | 46.00 | 6.95 | 7.40 | 10.50 | 0.00 | - | 2 | 99 | 70.41% |
| TECK240719C00047000 | 2024-05-17 12:01PM EDT | 47.00 | 7.00 | 5.85 | 8.65 | +0.92 | +15.13% | 1 | 97 | 53.54% |
| TECK240719C00048000 | 2024-05-08 11:17AM EDT | 48.00 | 6.10 | 5.25 | 7.35 | +2.48 | +68.51% | 8 | 232 | 44.78% |
| TECK240719C00049000 | 2024-05-08 11:11AM EDT | 49.00 | 3.05 | 5.40 | 6.70 | 0.00 | - | 9 | 139 | 45.17% |
| TECK240719C00050000 | 2024-05-17 3:56PM EDT | 50.00 | 5.77 | 5.30 | 5.80 | +1.82 | +46.08% | 17 | 374 | 41.82% |
| TECK240719C00055000 | 2024-05-17 3:19PM EDT | 55.00 | 2.29 | 2.45 | 2.52 | +0.77 | +50.66% | 123 | 8,051 | 34.28% |
| TECK240719C00060000 | 2024-05-17 2:55PM EDT | 60.00 | 1.01 | 0.93 | 1.05 | +0.40 | +65.57% | 20 | 32 | 34.57% |
| TECK240719C00065000 | 2024-05-16 2:35PM EDT | 65.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | 1,200 | 1,239 | 38.97% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240719P00027000 | 2024-02-09 1:54PM EDT | 27.00 | 0.48 | 0.00 | 2.25 | 0.00 | - | 10 | 36 | 135.84% |
| TECK240719P00028000 | 2024-01-24 4:50PM EDT | 28.00 | 0.38 | 0.22 | 0.60 | 0.00 | - | 38 | 37 | 100.88% |
| TECK240719P00029000 | 2024-01-29 4:50PM EDT | 29.00 | 0.43 | 0.11 | 0.54 | 0.00 | - | - | 22 | 91.50% |
| TECK240719P00033000 | 2024-02-22 4:27PM EDT | 33.00 | 1.11 | 0.30 | 1.04 | 0.00 | - | 1 | 1 | 89.01% |
| TECK240719P00035000 | 2024-03-26 2:36PM EDT | 35.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 5 | 311 | 93.41% |
| TECK240719P00036000 | 2024-02-21 1:28PM EDT | 36.00 | 2.48 | 0.33 | 0.82 | 0.00 | - | 1 | 140 | 73.10% |
| TECK240719P00037000 | 2024-04-24 10:20AM EDT | 37.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.11% |
| TECK240719P00038000 | 2024-03-21 12:48PM EDT | 38.00 | 1.02 | 0.40 | 0.62 | 0.00 | - | 1 | 11 | 63.18% |
| TECK240719P00039000 | 2024-04-16 2:48PM EDT | 39.00 | 1.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.98% |
| TECK240719P00040000 | 2024-04-29 1:17PM EDT | 40.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 200 | 396 | 51.51% |
| TECK240719P00041000 | 2024-05-07 10:31AM EDT | 41.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 73 | 58.40% |
| TECK240719P00042000 | 2024-05-09 2:49PM EDT | 42.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 902 | 54.59% |
| TECK240719P00043000 | 2024-05-01 2:47PM EDT | 43.00 | 0.85 | 0.00 | 0.45 | 0.00 | - | 9 | 108 | 43.56% |
| TECK240719P00044000 | 2024-05-08 1:58PM EDT | 44.00 | 0.75 | 0.00 | 0.57 | 0.00 | - | 5 | 601 | 43.07% |
| TECK240719P00045000 | 2024-05-17 3:29PM EDT | 45.00 | 0.24 | 0.22 | 0.34 | -0.25 | -51.02% | 177 | 511 | 33.99% |
| TECK240719P00046000 | 2024-05-13 9:47AM EDT | 46.00 | 0.70 | 0.15 | 1.29 | 0.00 | - | 2 | 88 | 49.12% |
| TECK240719P00047000 | 2024-05-17 2:20PM EDT | 47.00 | 0.55 | 0.34 | 0.66 | -0.23 | -29.49% | 2 | 163 | 34.33% |
| TECK240719P00048000 | 2024-05-16 1:11PM EDT | 48.00 | 0.98 | 0.42 | 1.08 | 0.00 | - | 15 | 120 | 37.65% |
| TECK240719P00049000 | 2024-05-17 3:07PM EDT | 49.00 | 0.90 | 0.76 | 0.86 | -0.33 | -26.83% | 13 | 1,192 | 30.30% |
| TECK240719P00050000 | 2024-05-17 11:59AM EDT | 50.00 | 1.22 | 1.00 | 1.13 | -0.43 | -26.06% | 32 | 372 | 30.23% |
| TECK240719P00055000 | 2024-05-17 3:10PM EDT | 55.00 | 3.40 | 3.10 | 3.30 | -0.70 | -17.07% | 2 | 10 | 29.43% |
© 2024 Yahoo. All rights reserved.