Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116C00020000 | 2024-05-15 9:57AM EDT | 20.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK260116C00025000 | 2023-11-16 12:18PM EDT | 25.00 | 13.50 | 17.40 | 20.75 | 0.00 | - | - | 1 | 0.00% |
| TECK260116C00028000 | 2024-02-01 4:35PM EDT | 28.00 | 15.20 | 14.45 | 15.40 | 0.00 | - | - | 10 | 0.00% |
| TECK260116C00030000 | 2024-05-17 11:19AM EDT | 30.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TECK260116C00033000 | 2024-02-28 4:44PM EDT | 33.00 | 10.51 | 17.15 | 18.75 | 0.00 | - | 2 | 98 | 0.00% |
| TECK260116C00035000 | 2024-05-17 12:04PM EDT | 35.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TECK260116C00038000 | 2024-03-20 3:29PM EDT | 38.00 | 13.43 | 13.30 | 18.00 | 0.00 | - | 13 | 63 | 27.27% |
| TECK260116C00040000 | 2024-05-17 12:06PM EDT | 40.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK260116C00042000 | 2024-04-29 1:42PM EDT | 42.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK260116C00045000 | 2024-05-17 12:04PM EDT | 45.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TECK260116C00047000 | 2024-04-26 2:48PM EDT | 47.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK260116C00050000 | 2024-05-20 10:47AM EDT | 50.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK260116C00055000 | 2024-05-20 3:11PM EDT | 55.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| TECK260116C00060000 | 2024-05-20 3:30PM EDT | 60.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TECK260116C00065000 | 2024-05-14 3:17PM EDT | 65.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TECK260116C00070000 | 2024-05-20 1:40PM EDT | 70.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TECK260116C00075000 | 2024-05-03 12:01PM EDT | 75.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116P00020000 | 2024-04-09 12:16PM EDT | 20.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 3 | 68 | 75.24% |
| TECK260116P00023000 | 2024-04-01 9:30AM EDT | 23.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 12.50% |
| TECK260116P00025000 | 2023-12-11 10:51AM EDT | 25.00 | 1.98 | 1.42 | 2.69 | 0.00 | - | 8 | 15 | 58.52% |
| TECK260116P00028000 | 2024-05-09 10:05AM EDT | 28.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TECK260116P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TECK260116P00033000 | 2024-04-30 3:59PM EDT | 33.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TECK260116P00035000 | 2024-05-15 10:02AM EDT | 35.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TECK260116P00038000 | 2024-05-20 2:06PM EDT | 38.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TECK260116P00040000 | 2024-05-20 2:43PM EDT | 40.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TECK260116P00042000 | 2024-04-17 11:07AM EDT | 42.00 | 5.00 | 3.30 | 5.00 | 0.00 | - | 1 | 9 | 41.47% |
| TECK260116P00045000 | 2024-03-28 1:21PM EDT | 45.00 | 7.45 | 5.40 | 6.65 | 0.00 | - | 1 | 1 | 42.97% |
| TECK260116P00047000 | 2024-04-29 3:34PM EDT | 47.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TECK260116P00050000 | 2024-05-06 12:35PM EDT | 50.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TECK260116P00055000 | 2024-04-29 10:43AM EDT | 55.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.