Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621C00050000 | 2024-06-14 3:29PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.78 | +0.05 | +29.41% | 108 | 9,397 | 61.72% |
| TECK240628C00050000 | 2024-06-14 3:06PM EDT | 2024-06-28 | 0.54 | 0.19 | 0.60 | -0.01 | -1.82% | 10 | 29 | 38.09% |
| TECK240705C00050000 | 2024-06-10 10:28AM EDT | 2024-07-05 | 1.60 | 0.60 | 0.89 | 0.00 | - | 1 | 1 | 38.33% |
| TECK240719C00050000 | 2024-06-14 2:53PM EDT | 2024-07-19 | 1.29 | 1.06 | 1.83 | +0.19 | +17.27% | 220 | 789 | 46.56% |
| TECK240726C00050000 | 2024-06-13 3:13PM EDT | 2024-07-26 | 1.53 | 0.67 | 1.90 | 0.00 | - | 3 | 3 | 43.63% |
| TECK240816C00050000 | 2024-06-14 1:57PM EDT | 2024-08-16 | 2.40 | 2.25 | 2.39 | +0.22 | +10.09% | 135 | 1,099 | 41.94% |
| TECK240920C00050000 | 2024-06-12 3:08PM EDT | 2024-09-20 | 3.25 | 2.88 | 3.05 | 0.00 | - | 18 | 789 | 40.38% |
| TECK241115C00050000 | 2024-06-13 9:31AM EDT | 2024-11-15 | 4.00 | 2.95 | 4.60 | 0.00 | - | 1 | 150 | 44.76% |
| TECK250117C00050000 | 2024-06-14 12:02PM EDT | 2025-01-17 | 5.00 | 4.70 | 6.30 | -0.40 | -7.41% | 4 | 1,449 | 49.28% |
| TECK250321C00050000 | 2024-06-13 1:01PM EDT | 2025-03-21 | 5.60 | 4.55 | 6.80 | 0.00 | - | 11 | 1,792 | 46.39% |
| TECK251121C00050000 | 2024-05-29 9:31AM EDT | 2025-11-21 | 12.00 | 6.65 | 11.45 | 0.00 | - | 1 | 8 | 54.57% |
| TECK260116C00050000 | 2024-06-07 9:40AM EDT | 2026-01-16 | 10.32 | 7.85 | 9.60 | 0.00 | - | 1 | 441 | 43.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621P00050000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 2.53 | 1.22 | 2.75 | -0.22 | -8.00% | 5 | 1,247 | 49.81% |
| TECK240628P00050000 | 2024-06-04 9:30AM EDT | 2024-06-28 | 1.50 | 2.22 | 4.50 | 0.00 | - | 4 | 4 | 53.66% |
| TECK240705P00050000 | 2024-06-07 10:11AM EDT | 2024-07-05 | 2.30 | 1.10 | 4.75 | 0.00 | - | 2 | 2 | 75.29% |
| TECK240719P00050000 | 2024-06-13 11:03AM EDT | 2024-07-19 | 3.49 | 3.05 | 4.35 | 0.00 | - | 1 | 897 | 51.44% |
| TECK240816P00050000 | 2024-06-10 11:55AM EDT | 2024-08-16 | 3.20 | 4.10 | 4.25 | 0.00 | - | 3 | 343 | 37.06% |
| TECK240920P00050000 | 2024-06-13 1:04PM EDT | 2024-09-20 | 4.80 | 4.55 | 4.75 | 0.00 | - | 11 | 237 | 34.86% |
| TECK241115P00050000 | 2024-06-13 1:02PM EDT | 2024-11-15 | 5.60 | 5.25 | 5.80 | 0.00 | - | 4 | 61 | 36.37% |
| TECK250117P00050000 | 2024-06-12 11:10AM EDT | 2025-01-17 | 5.55 | 5.90 | 6.55 | 0.00 | - | 19 | 2,364 | 35.76% |
| TECK250321P00050000 | 2024-05-07 12:45PM EDT | 2025-03-21 | 5.95 | 4.85 | 5.70 | 0.00 | - | 1 | 1,152 | 26.38% |
| TECK251121P00050000 | 2024-05-24 2:17PM EDT | 2025-11-21 | 6.87 | 6.65 | 10.80 | 0.00 | - | 2 | 3 | 41.67% |
| TECK260116P00050000 | 2024-05-22 9:45AM EDT | 2026-01-16 | 7.00 | 6.80 | 10.75 | 0.00 | - | 1 | 62 | 39.40% |
© 2024 Yahoo. All rights reserved.