Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524C00042000 | 2024-04-05 11:16AM EDT | 42.00 | 5.80 | 5.90 | 9.50 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240524C00045000 | 2024-05-17 11:12AM EDT | 45.00 | 8.65 | 8.15 | 9.35 | +4.53 | +109.95% | 3 | 3 | 118.07% |
| TECK240524C00047000 | 2024-05-10 10:04AM EDT | 47.00 | 5.20 | 6.15 | 7.10 | 0.00 | - | 40 | 11 | 80.66% |
| TECK240524C00048000 | 2024-05-15 11:02AM EDT | 48.00 | 4.44 | 3.95 | 6.65 | 0.00 | - | 1 | 10 | 102.34% |
| TECK240524C00049000 | 2024-05-15 10:10AM EDT | 49.00 | 3.16 | 3.95 | 5.35 | 0.00 | - | 1 | 6 | 76.17% |
| TECK240524C00050000 | 2024-05-17 9:32AM EDT | 50.00 | 3.00 | 2.15 | 5.00 | +0.78 | +35.14% | 8 | 66 | 93.95% |
| TECK240524C00051000 | 2024-05-17 12:13PM EDT | 51.00 | 2.61 | 2.59 | 3.20 | +0.42 | +19.18% | 40 | 26 | 47.66% |
| TECK240524C00052000 | 2024-05-17 2:40PM EDT | 52.00 | 1.82 | 1.74 | 2.41 | +0.94 | +106.82% | 21 | 173 | 45.41% |
| TECK240524C00053000 | 2024-05-17 3:46PM EDT | 53.00 | 1.30 | 1.29 | 2.06 | +0.84 | +182.61% | 48 | 62 | 55.42% |
| TECK240524C00054000 | 2024-05-17 3:58PM EDT | 54.00 | 0.82 | 0.78 | 0.85 | +0.14 | +20.59% | 63 | 18 | 31.93% |
| TECK240524C00055000 | 2024-05-17 1:16PM EDT | 55.00 | 0.34 | 0.42 | 0.49 | -0.01 | -2.86% | 16 | 31 | 32.52% |
| TECK240524C00056000 | 2024-05-17 3:56PM EDT | 56.00 | 0.30 | 0.20 | 0.30 | +0.13 | +76.47% | 10 | 21 | 34.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524P00038000 | 2024-04-05 3:49PM EDT | 38.00 | 0.30 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 235.25% |
| TECK240524P00042000 | 2024-04-16 3:31PM EDT | 42.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 2 | 134.18% |
| TECK240524P00043000 | 2024-04-29 12:54PM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 124.22% |
| TECK240524P00044000 | 2024-05-03 11:47AM EDT | 44.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 114.45% |
| TECK240524P00045000 | 2024-05-03 11:47AM EDT | 45.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 104.69% |
| TECK240524P00046000 | 2024-05-08 11:16AM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| TECK240524P00047000 | 2024-05-10 12:18PM EDT | 47.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 2 | 3,504 | 61.13% |
| TECK240524P00048000 | 2024-05-10 9:30AM EDT | 48.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | 2 | 21 | 54.49% |
| TECK240524P00049000 | 2024-05-07 1:46PM EDT | 49.00 | 0.70 | 0.00 | 0.81 | 0.00 | - | - | 4 | 67.77% |
| TECK240524P00050000 | 2024-05-17 3:33PM EDT | 50.00 | 0.05 | 0.00 | 0.23 | -0.20 | -80.00% | 1 | 34 | 47.56% |
| TECK240524P00051000 | 2024-05-16 1:42PM EDT | 51.00 | 0.22 | 0.07 | 0.15 | -0.33 | -60.00% | 4 | 16 | 33.40% |
| TECK240524P00052000 | 2024-05-17 3:34PM EDT | 52.00 | 0.28 | 0.19 | 0.26 | -0.68 | -70.83% | 7 | 21 | 30.13% |
| TECK240524P00054000 | 2024-05-17 3:32PM EDT | 54.00 | 1.09 | 0.90 | 0.98 | -3.31 | -75.23% | 7 | 9 | 29.25% |
| TECK240524P00055000 | 2024-05-06 2:31PM EDT | 55.00 | 5.30 | 1.50 | 2.27 | 0.00 | - | - | 5 | 53.03% |
© 2024 Yahoo. All rights reserved.