Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621C00015000 | 2023-11-28 2:06PM EDT | 15.00 | 21.40 | 27.55 | 30.30 | 0.00 | - | 1 | 3 | 0.00% |
| TECK240621C00018000 | 2022-10-24 10:06AM EDT | 18.00 | 18.42 | 17.05 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240621C00020000 | 2023-03-15 10:33AM EDT | 20.00 | 15.00 | 24.85 | 27.80 | 0.00 | - | 6 | 6 | 0.00% |
| TECK240621C00023000 | 2024-05-10 9:30AM EDT | 23.00 | 28.60 | 25.45 | 28.50 | 0.00 | - | 1 | 5 | 726.95% |
| TECK240621C00028000 | 2023-08-17 10:41AM EDT | 28.00 | 12.95 | 16.95 | 17.95 | 0.00 | - | 2 | 5 | 0.00% |
| TECK240621C00030000 | 2024-01-18 12:24PM EDT | 30.00 | 8.00 | 7.65 | 10.50 | 0.00 | - | 5 | 9 | 0.00% |
| TECK240621C00032000 | 2024-06-17 3:11PM EDT | 32.00 | 15.60 | 14.45 | 16.70 | 0.00 | - | 3 | 11 | 339.06% |
| TECK240621C00035000 | 2024-06-12 9:57AM EDT | 35.00 | 14.20 | 11.55 | 13.80 | 0.00 | - | 19 | 410 | 291.02% |
| TECK240621C00037000 | 2024-04-05 11:07AM EDT | 37.00 | 10.60 | 10.90 | 15.00 | 0.00 | - | 2 | 38 | 346.48% |
| TECK240621C00040000 | 2024-06-17 10:33AM EDT | 40.00 | 7.00 | 6.75 | 8.75 | 0.00 | - | 4 | 694 | 194.92% |
| TECK240621C00042000 | 2024-06-17 12:57PM EDT | 42.00 | 5.52 | 4.75 | 7.00 | 0.00 | - | 5 | 190 | 72.27% |
| TECK240621C00044000 | 2024-06-04 3:42PM EDT | 44.00 | 4.75 | 2.01 | 4.75 | 0.00 | - | 65 | 47 | 123.83% |
| TECK240621C00045000 | 2024-06-17 3:02PM EDT | 45.00 | 2.76 | 1.05 | 3.50 | 0.00 | - | 11 | 2,506 | 89.94% |
| TECK240621C00046000 | 2024-06-17 11:48AM EDT | 46.00 | 1.29 | 0.90 | 2.78 | 0.00 | - | 21 | 50 | 87.99% |
| TECK240621C00047000 | 2024-06-17 12:00PM EDT | 47.00 | 0.84 | 0.20 | 1.86 | 0.00 | - | 194 | 2,189 | 71.48% |
| TECK240621C00048000 | 2024-06-17 2:36PM EDT | 48.00 | 0.59 | 0.00 | 1.46 | 0.00 | - | 68 | 636 | 77.54% |
| TECK240621C00049000 | 2024-06-17 11:44AM EDT | 49.00 | 0.15 | 0.00 | 0.78 | 0.00 | - | 2 | 505 | 63.67% |
| TECK240621C00050000 | 2024-06-17 3:54PM EDT | 50.00 | 0.19 | 0.00 | 1.12 | 0.00 | - | 107 | 9,341 | 67.97% |
| TECK240621C00051000 | 2024-06-14 3:04PM EDT | 51.00 | 0.11 | 0.00 | 0.72 | 0.00 | - | 21 | 479 | 68.75% |
| TECK240621C00052000 | 2024-06-14 1:40PM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 25.00% |
| TECK240621C00053000 | 2024-06-10 10:29AM EDT | 53.00 | 0.23 | 0.00 | 0.16 | 0.00 | - | 1 | 36 | 62.11% |
| TECK240621C00054000 | 2024-06-07 1:16PM EDT | 54.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 116 | 69.92% |
| TECK240621C00055000 | 2024-06-17 3:24PM EDT | 55.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 9,052 | 62.50% |
| TECK240621C00056000 | 2024-06-06 3:49PM EDT | 56.00 | 0.21 | 0.00 | 0.13 | 0.00 | - | 1 | 51 | 83.98% |
| TECK240621C00057000 | 2024-06-04 10:10AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| TECK240621C00059000 | 2024-05-20 12:15PM EDT | 59.00 | 0.59 | 0.00 | 0.52 | 0.00 | - | - | 2 | 139.45% |
| TECK240621C00060000 | 2024-06-06 10:19AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 811 | 121.09% |
| TECK240621C00065000 | 2024-06-14 3:11PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 160 | 126.56% |
| TECK240621C00070000 | 2024-05-17 10:57AM EDT | 70.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 201 | 151.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621P00015000 | 2024-04-25 10:47AM EDT | 15.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 5 | 16 | 863.28% |
| TECK240621P00018000 | 2023-07-12 9:45AM EDT | 18.00 | 1.40 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 530.47% |
| TECK240621P00020000 | 2024-01-18 3:46PM EDT | 20.00 | 0.10 | 0.00 | 0.88 | 0.00 | - | 3 | 65 | 536.72% |
| TECK240621P00023000 | 2023-12-07 10:30AM EDT | 23.00 | 0.29 | 0.01 | 0.22 | 0.00 | - | 10 | 31 | 356.25% |
| TECK240621P00025000 | 2023-10-03 9:43AM EDT | 25.00 | 0.50 | 0.45 | 0.56 | 0.00 | - | 3 | 80 | 428.52% |
| TECK240621P00028000 | 2024-02-29 1:53PM EDT | 28.00 | 0.30 | 0.00 | 0.84 | 0.00 | - | 1 | 1,020 | 349.22% |
| TECK240621P00030000 | 2024-04-25 10:47AM EDT | 30.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 5 | 173 | 264.84% |
| TECK240621P00032000 | 2024-05-28 11:25AM EDT | 32.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 6 | 11,580 | 284.57% |
| TECK240621P00035000 | 2024-05-24 2:36PM EDT | 35.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 3,027 | 236.72% |
| TECK240621P00037000 | 2024-04-23 1:48PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| TECK240621P00039000 | 2024-06-14 11:43AM EDT | 39.00 | 0.01 | - | 0.12 | 0.00 | - | - | 1 | 120.31% |
| TECK240621P00040000 | 2024-06-17 11:09AM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 482 | 128.13% |
| TECK240621P00041000 | 2024-04-30 11:47AM EDT | 41.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 21 | 187.70% |
| TECK240621P00042000 | 2024-05-31 1:40PM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 270 | 75.39% |
| TECK240621P00043000 | 2024-05-20 9:49AM EDT | 43.00 | 0.29 | 0.00 | 0.17 | 0.00 | - | 2 | 12 | 66.02% |
| TECK240621P00044000 | 2024-06-17 1:34PM EDT | 44.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 40 | 57 | 56.64% |
| TECK240621P00045000 | 2024-06-17 10:11AM EDT | 45.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 2 | 213 | 77.83% |
| TECK240621P00046000 | 2024-06-17 1:52PM EDT | 46.00 | 0.25 | 0.00 | 0.61 | 0.00 | - | 12 | 118 | 67.58% |
| TECK240621P00047000 | 2024-06-17 3:22PM EDT | 47.00 | 0.42 | 0.00 | 2.46 | 0.00 | - | 78 | 1,897 | 81.05% |
| TECK240621P00048000 | 2024-06-17 3:55PM EDT | 48.00 | 0.95 | 0.27 | 1.32 | 0.00 | - | 17 | 917 | 61.23% |
| TECK240621P00049000 | 2024-06-17 1:52PM EDT | 49.00 | 1.84 | 0.86 | 1.84 | 0.00 | - | 4 | 412 | 57.03% |
| TECK240621P00050000 | 2024-06-17 2:40PM EDT | 50.00 | 2.53 | 1.34 | 3.60 | 0.00 | - | 10 | 1,245 | 50.39% |
| TECK240621P00051000 | 2024-06-14 2:13PM EDT | 51.00 | 3.16 | 1.44 | 5.35 | 0.00 | - | 7 | 94 | 57.03% |
| TECK240621P00052000 | 2024-06-17 1:02PM EDT | 52.00 | 5.47 | 2.24 | 6.60 | 0.00 | - | 25 | 39 | 70.51% |
| TECK240621P00053000 | 2024-06-14 10:20AM EDT | 53.00 | 6.30 | 4.60 | 7.40 | 0.00 | - | 3 | 0 | 125.39% |
| TECK240621P00054000 | 2024-06-17 1:02PM EDT | 54.00 | 7.52 | 0.00 | 8.30 | 0.00 | - | 35 | 0 | 214.94% |
| TECK240621P00055000 | 2024-06-17 9:49AM EDT | 55.00 | 9.21 | 5.40 | 9.40 | 0.00 | - | 5 | 73 | 98.83% |
| TECK240621P00056000 | 2024-06-12 1:29PM EDT | 56.00 | 6.45 | 6.40 | 10.40 | 0.00 | - | 1 | 12 | 108.01% |
© 2024 Yahoo. All rights reserved.