Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK241115C00035000 | 2024-05-08 9:57AM EDT | 35.00 | 15.48 | 18.75 | 22.50 | 0.00 | - | - | 2 | 64.92% |
| TECK241115C00040000 | 2024-04-25 10:38AM EDT | 40.00 | 11.20 | 13.90 | 17.15 | 0.00 | - | - | 4 | 65.70% |
| TECK241115C00041000 | 2024-04-30 9:58AM EDT | 41.00 | 11.70 | 13.50 | 15.85 | 0.00 | - | 6 | 0 | 59.61% |
| TECK241115C00045000 | 2024-05-14 12:19PM EDT | 45.00 | 10.31 | 10.75 | 12.40 | 0.00 | - | 2 | 3 | 51.89% |
| TECK241115C00046000 | 2024-04-25 10:13AM EDT | 46.00 | 6.90 | 9.40 | 12.00 | 0.00 | - | 1 | 5 | 53.54% |
| TECK241115C00047000 | 2024-05-01 12:03PM EDT | 47.00 | 6.65 | 8.30 | 11.40 | 0.00 | - | 300 | 344 | 53.37% |
| TECK241115C00048000 | 2024-04-30 11:29AM EDT | 48.00 | 7.10 | 8.30 | 9.95 | 0.00 | - | 10 | 26 | 46.69% |
| TECK241115C00049000 | 2024-05-16 9:30AM EDT | 49.00 | 7.64 | 8.20 | 9.25 | 0.00 | - | 1 | 2 | 45.67% |
| TECK241115C00050000 | 2024-05-16 3:57PM EDT | 50.00 | 6.60 | 7.60 | 8.65 | 0.00 | - | 13 | 139 | 45.23% |
| TECK241115C00055000 | 2024-05-17 3:05PM EDT | 55.00 | 5.15 | 4.80 | 5.45 | +0.85 | +19.77% | 16 | 521 | 39.51% |
| TECK241115C00060000 | 2024-05-15 10:44AM EDT | 60.00 | 2.71 | 2.95 | 3.55 | 0.00 | - | 3 | 705 | 38.61% |
| TECK241115C00065000 | 2024-05-10 11:39AM EDT | 65.00 | 1.80 | 1.77 | 2.24 | 0.00 | - | 2 | 519 | 38.04% |
| TECK241115C00070000 | 2024-05-14 12:19PM EDT | 70.00 | 1.06 | 1.01 | 1.42 | 0.00 | - | 3 | 76 | 38.06% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK241115P00035000 | 2024-04-02 11:40AM EDT | 35.00 | 1.00 | 0.19 | 2.51 | 0.00 | - | - | 60 | 58.30% |
| TECK241115P00036000 | 2024-05-15 3:31PM EDT | 36.00 | 0.36 | 0.00 | 1.75 | 0.00 | - | 2 | 10 | 60.77% |
| TECK241115P00037000 | 2024-04-04 1:52PM EDT | 37.00 | 1.12 | 0.00 | 3.00 | 0.00 | - | 3 | 3 | 54.64% |
| TECK241115P00038000 | 2024-04-08 10:17AM EDT | 38.00 | 1.50 | 0.50 | 1.09 | 0.00 | - | - | 5 | 46.44% |
| TECK241115P00039000 | 2024-04-17 1:46PM EDT | 39.00 | 1.75 | 0.24 | 1.23 | 0.00 | - | - | 3 | 45.70% |
| TECK241115P00040000 | 2024-04-25 1:22PM EDT | 40.00 | 1.61 | 0.00 | 0.96 | 0.00 | - | 1 | 0 | 39.62% |
| TECK241115P00042000 | 2024-05-14 11:24AM EDT | 42.00 | 1.17 | 0.78 | 2.73 | 0.00 | - | 18 | 21 | 53.42% |
| TECK241115P00043000 | 2024-05-06 12:22PM EDT | 43.00 | 2.00 | 0.65 | 2.23 | 0.00 | - | 1 | 2 | 45.75% |
| TECK241115P00044000 | 2024-04-24 9:41AM EDT | 44.00 | 3.70 | 0.84 | 1.49 | 0.00 | - | - | 65 | 35.85% |
| TECK241115P00045000 | 2024-04-30 3:35PM EDT | 45.00 | 2.85 | 1.50 | 1.73 | 0.00 | - | 41 | 54 | 35.60% |
| TECK241115P00046000 | 2024-04-30 1:01PM EDT | 46.00 | 3.20 | 1.47 | 1.94 | 0.00 | - | 1 | 54 | 34.86% |
| TECK241115P00047000 | 2024-05-08 12:40PM EDT | 47.00 | 3.45 | 1.71 | 2.25 | 0.00 | - | 1 | 7 | 34.78% |
| TECK241115P00048000 | 2024-05-03 10:10AM EDT | 48.00 | 3.95 | 1.96 | 3.40 | 0.00 | - | 1 | 1 | 40.96% |
| TECK241115P00049000 | 2024-05-09 10:57AM EDT | 49.00 | 3.65 | 2.25 | 2.98 | 0.00 | - | 1 | 1 | 34.77% |
| TECK241115P00050000 | 2024-05-08 11:34AM EDT | 50.00 | 4.80 | 2.60 | 3.20 | 0.00 | - | 2 | 19 | 33.35% |
| TECK241115P00055000 | 2024-05-10 12:22PM EDT | 55.00 | 6.30 | 4.40 | 5.50 | 0.00 | - | 1 | 2 | 31.86% |
© 2024 Yahoo. All rights reserved.