Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621C00045000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 2.81 | 2.15 | 5.00 | +0.58 | +26.01% | 9 | 2,507 | 73.49% |
| TECK240719C00045000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 4.20 | 3.65 | 4.35 | -1.50 | -26.32% | 10 | 115 | 48.10% |
| TECK240816C00045000 | 2024-05-14 12:46PM EDT | 2024-08-16 | 8.85 | 3.30 | 5.05 | 0.00 | - | 1 | 153 | 45.58% |
| TECK240920C00045000 | 2024-06-13 9:43AM EDT | 2024-09-20 | 5.20 | 5.25 | 5.95 | 0.00 | - | 1 | 357 | 46.36% |
| TECK241115C00045000 | 2024-05-14 12:19PM EDT | 2024-11-15 | 10.31 | 5.90 | 6.65 | 0.00 | - | 2 | 3 | 43.02% |
| TECK250117C00045000 | 2024-06-11 10:40AM EDT | 2025-01-17 | 8.00 | 7.25 | 9.00 | 0.00 | - | 1 | 610 | 53.22% |
| TECK250321C00045000 | 2024-05-14 12:46PM EDT | 2025-03-21 | 12.04 | 7.40 | 8.50 | 0.00 | - | - | 2 | 43.68% |
| TECK251121C00045000 | 2024-04-24 1:15PM EDT | 2025-11-21 | 9.75 | 11.85 | 15.95 | 0.00 | - | 7 | 8 | 57.31% |
| TECK260116C00045000 | 2024-06-12 11:59AM EDT | 2026-01-16 | 12.50 | 9.15 | 13.75 | 0.00 | - | 6 | 102 | 53.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621P00045000 | 2024-06-13 1:20PM EDT | 2024-06-21 | 0.25 | 0.09 | 0.30 | 0.00 | - | 23 | 215 | 47.27% |
| TECK240628P00045000 | 2024-06-13 1:21PM EDT | 2024-06-28 | 0.47 | 0.23 | 0.43 | 0.00 | - | 10 | 10 | 38.57% |
| TECK240705P00045000 | 2024-06-07 10:11AM EDT | 2024-07-05 | 0.63 | 0.43 | 0.69 | 0.00 | - | 2 | 2 | 39.01% |
| TECK240712P00045000 | 2024-06-12 2:00PM EDT | 2024-07-12 | 0.55 | 0.60 | 1.23 | 0.00 | - | - | 1 | 46.05% |
| TECK240719P00045000 | 2024-06-12 2:00PM EDT | 2024-07-19 | 0.89 | 0.82 | 0.98 | 0.00 | - | 4 | 538 | 36.23% |
| TECK240726P00045000 | 2024-06-07 10:13AM EDT | 2024-07-26 | 0.89 | 0.34 | 1.51 | 0.00 | - | 1 | 1 | 42.53% |
| TECK240816P00045000 | 2024-06-14 11:55AM EDT | 2024-08-16 | 1.70 | 1.57 | 1.84 | -0.05 | -2.86% | 400 | 1,326 | 39.36% |
| TECK240920P00045000 | 2024-06-11 11:37AM EDT | 2024-09-20 | 1.92 | 2.07 | 2.35 | 0.00 | - | 10 | 753 | 37.21% |
| TECK241115P00045000 | 2024-06-07 3:56PM EDT | 2024-11-15 | 2.54 | 2.78 | 3.45 | 0.00 | - | 6 | 38 | 39.25% |
| TECK250117P00045000 | 2024-06-04 12:12PM EDT | 2025-01-17 | 3.58 | 3.50 | 5.45 | 0.00 | - | 1 | 563 | 47.53% |
| TECK250321P00045000 | 2024-06-12 2:00PM EDT | 2025-03-21 | 3.90 | 4.10 | 4.95 | 0.00 | - | 1 | 14 | 38.67% |
| TECK251121P00045000 | 2024-04-05 11:07AM EDT | 2025-11-21 | 6.78 | 3.10 | 7.95 | 0.00 | - | 2 | 2 | 42.22% |
| TECK260116P00045000 | 2024-05-29 11:15AM EDT | 2026-01-16 | 5.45 | 4.30 | 8.20 | 0.00 | - | 1 | 2 | 41.25% |
© 2024 Yahoo. All rights reserved.