Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816C00035000 | 2024-01-23 11:39AM EDT | 35.00 | 6.75 | 6.25 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00036000 | 2024-02-12 1:54PM EDT | 36.00 | 5.00 | 11.05 | 12.25 | 0.00 | - | - | 1 | 50.39% |
| TECK240816C00037000 | 2024-02-23 4:55PM EDT | 37.00 | 6.33 | 8.40 | 8.65 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00038000 | 2024-02-20 3:17PM EDT | 38.00 | 3.75 | 8.35 | 10.50 | 0.00 | - | - | 1 | 50.54% |
| TECK240816C00039000 | 2024-05-14 12:19PM EDT | 39.00 | 14.22 | 8.30 | 11.10 | 0.00 | - | 3 | 5 | 51.32% |
| TECK240816C00040000 | 2024-06-07 9:30AM EDT | 40.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| TECK240816C00041000 | 2024-05-14 12:58PM EDT | 41.00 | 11.20 | 6.65 | 9.35 | 0.00 | - | 5 | 62 | 72.05% |
| TECK240816C00042000 | 2024-05-06 12:32PM EDT | 42.00 | 9.20 | 7.95 | 9.00 | 0.00 | - | 3 | 34 | 68.34% |
| TECK240816C00043000 | 2024-06-17 12:57PM EDT | 43.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TECK240816C00044000 | 2024-05-21 9:30AM EDT | 44.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| TECK240816C00045000 | 2024-06-17 10:02AM EDT | 45.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| TECK240816C00046000 | 2024-06-10 9:51AM EDT | 46.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| TECK240816C00047000 | 2024-05-17 11:22AM EDT | 47.00 | 7.70 | 3.55 | 3.80 | 0.00 | - | 4 | 53 | 43.14% |
| TECK240816C00048000 | 2024-06-17 1:53PM EDT | 48.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 0.20% |
| TECK240816C00049000 | 2024-06-17 10:54AM EDT | 49.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 1.56% |
| TECK240816C00050000 | 2024-06-17 1:31PM EDT | 50.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 129 | 1,232 | 3.13% |
| TECK240816C00055000 | 2024-06-17 11:24AM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 8,360 | 6.25% |
| TECK240816C00060000 | 2024-06-14 11:23AM EDT | 60.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 528 | 12.50% |
| TECK240816C00065000 | 2024-06-12 12:54PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| TECK240816C00080000 | 2024-06-07 3:53PM EDT | 80.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816P00025000 | 2024-02-20 2:59PM EDT | 25.00 | 0.30 | 0.00 | 1.71 | 0.00 | - | 5 | 9 | 126.95% |
| TECK240816P00030000 | 2024-02-22 4:27PM EDT | 30.00 | 0.82 | 0.19 | 1.91 | 0.00 | - | 101 | 77 | 103.81% |
| TECK240816P00035000 | 2024-06-12 9:37AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 124 | 12.50% |
| TECK240816P00036000 | 2024-03-22 9:30AM EDT | 36.00 | 0.75 | 0.40 | 1.68 | 0.00 | - | 3 | 10 | 72.02% |
| TECK240816P00037000 | 2024-02-14 2:27PM EDT | 37.00 | 3.40 | 0.15 | 1.80 | 0.00 | - | 2 | 50 | 65.58% |
| TECK240816P00038000 | 2024-04-01 3:37PM EDT | 38.00 | 1.09 | 0.27 | 1.86 | 0.00 | - | 1 | 2 | 62.89% |
| TECK240816P00039000 | 2024-05-22 10:29AM EDT | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| TECK240816P00040000 | 2024-06-17 2:39PM EDT | 40.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 26 | 115 | 12.50% |
| TECK240816P00041000 | 2024-06-06 2:23PM EDT | 41.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| TECK240816P00042000 | 2024-05-15 9:49AM EDT | 42.00 | 0.39 | 0.00 | 2.97 | 0.00 | - | 3 | 29 | 51.39% |
| TECK240816P00043000 | 2024-06-17 12:54PM EDT | 43.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,221 | 6.25% |
| TECK240816P00044000 | 2024-06-04 10:52AM EDT | 44.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 589 | 6.25% |
| TECK240816P00045000 | 2024-06-14 11:55AM EDT | 45.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 400 | 1,725 | 3.13% |
| TECK240816P00046000 | 2024-06-17 12:34PM EDT | 46.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 3.13% |
| TECK240816P00047000 | 2024-06-07 12:34PM EDT | 47.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 250 | 1.56% |
| TECK240816P00048000 | 2024-06-17 9:40AM EDT | 48.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 0.00% |
| TECK240816P00049000 | 2024-06-17 10:33AM EDT | 49.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 0.00% |
| TECK240816P00050000 | 2024-06-10 11:55AM EDT | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 343 | 0.00% |
| TECK240816P00055000 | 2024-05-30 1:24PM EDT | 55.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 0.00% |
© 2024 Yahoo. All rights reserved.