Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510C00045000 | 2024-04-25 9:33AM EDT | 2024-05-10 | 3.50 | 2.97 | 6.85 | 0.00 | - | 1 | 4 | 80.96% |
| TECK240517C00045000 | 2024-05-02 9:37AM EDT | 2024-05-17 | 5.00 | 3.15 | 6.60 | +1.39 | +38.50% | 1 | 3,001 | 55.86% |
| TECK240524C00045000 | 2024-04-18 3:22PM EDT | 2024-05-24 | 4.12 | 4.40 | 4.80 | 0.00 | - | - | 3 | 43.21% |
| TECK240531C00045000 | 2024-04-22 3:33PM EDT | 2024-05-31 | 2.90 | 3.70 | 5.30 | 0.00 | - | - | 1 | 50.24% |
| TECK240621C00045000 | 2024-05-03 10:48AM EDT | 2024-06-21 | 5.75 | 4.55 | 5.55 | +1.19 | +26.10% | 1,001 | 4,089 | 42.38% |
| TECK240719C00045000 | 2024-04-29 12:01PM EDT | 2024-07-19 | 7.90 | 4.05 | 7.80 | 0.00 | - | 5 | 125 | 62.60% |
| TECK240816C00045000 | 2024-05-03 12:25PM EDT | 2024-08-16 | 6.70 | 6.40 | 8.40 | +0.30 | +4.69% | 2 | 150 | 59.89% |
| TECK240920C00045000 | 2024-04-29 1:34PM EDT | 2024-09-20 | 9.80 | 6.20 | 8.05 | 0.00 | - | 1 | 364 | 48.69% |
| TECK241115C00045000 | 2024-04-01 9:45AM EDT | 2024-11-15 | 6.75 | 7.65 | 8.55 | 0.00 | - | 5 | 1 | 44.98% |
| TECK250117C00045000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 9.00 | 8.20 | 11.00 | +0.60 | +7.14% | 52 | 651 | 55.36% |
| TECK251121C00045000 | 2024-04-24 1:15PM EDT | 2025-11-21 | 9.75 | 10.10 | 14.80 | 0.00 | - | 7 | 8 | 54.54% |
| TECK260116C00045000 | 2024-04-30 12:20PM EDT | 2026-01-16 | 13.50 | 10.95 | 15.45 | 0.00 | - | 21 | 123 | 54.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510P00045000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.98 | 0.00 | - | 4 | 4 | 73.73% |
| TECK240517P00045000 | 2024-05-01 1:28PM EDT | 2024-05-17 | 1.14 | 0.00 | 2.27 | 0.00 | - | 1 | 645 | 75.24% |
| TECK240524P00045000 | 2024-05-03 11:47AM EDT | 2024-05-24 | 0.27 | 0.18 | 0.28 | -1.23 | -82.00% | 5 | 5 | 35.06% |
| TECK240531P00045000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 0.29 | 0.27 | 0.72 | -0.71 | -71.00% | 3 | 2 | 43.07% |
| TECK240621P00045000 | 2024-05-02 9:52AM EDT | 2024-06-21 | 1.15 | 0.60 | 0.82 | 0.00 | - | 30 | 235 | 34.47% |
| TECK240719P00045000 | 2024-04-24 11:31AM EDT | 2024-07-19 | 2.86 | 1.07 | 1.27 | 0.00 | - | 1 | 529 | 33.96% |
| TECK240816P00045000 | 2024-05-03 2:00PM EDT | 2024-08-16 | 1.65 | 1.54 | 1.86 | -0.44 | -21.05% | 4 | 1,324 | 35.84% |
| TECK240920P00045000 | 2024-04-25 1:05PM EDT | 2024-09-20 | 2.40 | 1.90 | 2.53 | 0.00 | - | 2 | 694 | 37.39% |
| TECK241115P00045000 | 2024-04-30 3:35PM EDT | 2024-11-15 | 2.85 | 2.31 | 3.25 | 0.00 | - | 41 | 54 | 37.23% |
| TECK250117P00045000 | 2024-05-02 1:17PM EDT | 2025-01-17 | 3.61 | 1.47 | 4.25 | 0.00 | - | 1 | 42 | 39.09% |
| TECK250321P00045000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 4.10 | 1.55 | 4.75 | 0.00 | - | 10 | 12 | 38.04% |
| TECK251121P00045000 | 2024-04-05 11:07AM EDT | 2025-11-21 | 6.78 | 3.10 | 7.95 | 0.00 | - | 2 | 2 | 42.99% |
| TECK260116P00045000 | 2024-03-28 1:21PM EDT | 2026-01-16 | 7.45 | 5.40 | 6.65 | 0.00 | - | 1 | 1 | 35.46% |
© 2024 Yahoo. All rights reserved.