Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503C00040000 | 2024-04-10 11:19AM EDT | 2024-05-03 | 9.70 | 8.95 | 11.35 | 0.00 | - | - | 150 | 458.98% |
| TECK240510C00040000 | 2024-04-02 9:50AM EDT | 2024-05-10 | 6.80 | 7.75 | 10.45 | 0.00 | - | 5 | 0 | 85.55% |
| TECK240517C00040000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 8.68 | 8.90 | 11.65 | 0.00 | - | 3 | 247 | 123.44% |
| TECK240621C00040000 | 2024-04-26 1:34PM EDT | 2024-06-21 | 10.94 | 9.20 | 11.95 | 0.00 | - | 9 | 1,012 | 73.83% |
| TECK240719C00040000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 11.00 | 9.45 | 12.25 | 0.00 | - | 10 | 40 | 63.50% |
| TECK240816C00040000 | 2024-03-19 10:15AM EDT | 2024-08-16 | 7.00 | 9.10 | 10.80 | 0.00 | - | 1 | 107 | 53.81% |
| TECK240920C00040000 | 2024-04-10 11:05AM EDT | 2024-09-20 | 12.00 | 10.70 | 12.75 | 0.00 | - | 10 | 126 | 57.06% |
| TECK241115C00040000 | 2024-04-25 10:38AM EDT | 2024-11-15 | 11.20 | 10.45 | 13.80 | 0.00 | - | - | 4 | 51.93% |
| TECK250117C00040000 | 2024-04-29 11:11AM EDT | 2025-01-17 | 14.00 | 11.60 | 14.65 | 0.00 | - | 30 | 803 | 52.93% |
| TECK250321C00040000 | 2024-04-19 2:29PM EDT | 2025-03-21 | 11.55 | 11.40 | 15.50 | 0.00 | - | 6 | 6 | 63.46% |
| TECK251121C00040000 | 2024-04-29 12:30PM EDT | 2025-11-21 | 17.30 | 13.40 | 18.00 | 0.00 | - | 11 | 6 | 60.43% |
| TECK260116C00040000 | 2024-04-26 12:53PM EDT | 2026-01-16 | 16.50 | 13.60 | 18.50 | 0.00 | - | 3 | 33 | 60.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510P00040000 | 2024-04-24 3:46PM EDT | 2024-05-10 | 0.16 | 0.00 | 2.13 | 0.00 | - | - | 2 | 155.86% |
| TECK240517P00040000 | 2024-04-29 9:33AM EDT | 2024-05-17 | 0.24 | 0.00 | 2.15 | 0.00 | - | 4 | 1,088 | 114.21% |
| TECK240621P00040000 | 2024-04-29 2:06PM EDT | 2024-06-21 | 0.14 | 0.01 | 2.27 | 0.00 | - | 3 | 484 | 64.01% |
| TECK240719P00040000 | 2024-04-29 1:17PM EDT | 2024-07-19 | 0.32 | 0.06 | 0.96 | 0.00 | - | 200 | 396 | 47.97% |
| TECK240816P00040000 | 2024-04-25 10:13AM EDT | 2024-08-16 | 0.85 | 0.38 | 2.30 | 0.00 | - | 1 | 42 | 60.03% |
| TECK240920P00040000 | 2024-05-02 10:51AM EDT | 2024-09-20 | 0.92 | 0.00 | 2.74 | 0.00 | - | 6 | 144 | 56.91% |
| TECK241115P00040000 | 2024-04-25 1:22PM EDT | 2024-11-15 | 1.61 | 0.63 | 1.85 | 0.00 | - | 1 | 0 | 39.67% |
| TECK250117P00040000 | 2024-05-02 2:18PM EDT | 2025-01-17 | 1.95 | 1.52 | 2.39 | 0.00 | - | 2 | 5,589 | 39.08% |
| TECK250321P00040000 | 2024-04-16 12:50PM EDT | 2025-03-21 | 3.14 | 2.05 | 2.67 | 0.00 | - | - | 1 | 37.11% |
| TECK260116P00040000 | 2024-03-19 9:30AM EDT | 2026-01-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
© 2024 Yahoo. All rights reserved.