Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503C00047000 | 2024-04-30 11:13AM EDT | 2024-05-03 | 2.35 | 1.04 | 4.25 | -0.60 | -20.34% | 2 | 53 | 115.23% |
| TECK240510C00047000 | 2024-05-02 10:45AM EDT | 2024-05-10 | 2.08 | 0.44 | 4.65 | 0.00 | - | 3 | 24 | 119.14% |
| TECK240517C00047000 | 2024-05-01 1:28PM EDT | 2024-05-17 | 2.17 | 1.80 | 4.60 | 0.00 | - | 4 | 357 | 85.64% |
| TECK240524C00047000 | 2024-05-02 10:27AM EDT | 2024-05-24 | 2.67 | 1.54 | 3.15 | 0.00 | - | 40 | 41 | 37.65% |
| TECK240531C00047000 | 2024-04-16 3:31PM EDT | 2024-05-31 | 2.80 | 2.77 | 3.35 | 0.00 | - | - | 1 | 36.96% |
| TECK240621C00047000 | 2024-05-02 9:49AM EDT | 2024-06-21 | 3.10 | 3.65 | 4.40 | 0.00 | - | 8 | 2,195 | 43.97% |
| TECK240719C00047000 | 2024-05-01 11:22AM EDT | 2024-07-19 | 4.11 | 4.40 | 4.80 | 0.00 | - | 1 | 96 | 39.89% |
| TECK240816C00047000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 5.75 | 5.15 | 7.25 | 0.00 | - | 1 | 58 | 58.57% |
| TECK240920C00047000 | 2024-04-29 3:42PM EDT | 2024-09-20 | 7.05 | 5.05 | 7.80 | 0.00 | - | 4 | 690 | 55.49% |
| TECK241115C00047000 | 2024-05-01 12:03PM EDT | 2024-11-15 | 6.65 | 6.05 | 8.80 | 0.00 | - | 300 | 344 | 54.22% |
| TECK250117C00047000 | 2024-05-02 11:44AM EDT | 2025-01-17 | 7.60 | 7.45 | 9.65 | 0.00 | - | 7 | 254 | 52.59% |
| TECK260116C00047000 | 2024-04-26 2:48PM EDT | 2026-01-16 | 12.55 | 9.60 | 14.20 | 0.00 | - | 2 | 8 | 52.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503P00047000 | 2024-05-03 1:40PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 4,525 | 55.47% |
| TECK240510P00047000 | 2024-04-30 3:50PM EDT | 2024-05-10 | 0.24 | 0.00 | 2.58 | 0.00 | - | 30 | 42 | 79.30% |
| TECK240517P00047000 | 2024-05-02 2:38PM EDT | 2024-05-17 | 0.60 | 0.30 | 0.46 | 0.00 | - | 5 | 2,430 | 33.30% |
| TECK240524P00047000 | 2024-04-25 12:12PM EDT | 2024-05-24 | 1.11 | 0.52 | 0.65 | 0.00 | - | 1 | 2 | 32.47% |
| TECK240531P00047000 | 2024-05-01 1:08PM EDT | 2024-05-31 | 1.22 | 0.69 | 2.13 | 0.00 | - | 110 | 3,038 | 58.15% |
| TECK240621P00047000 | 2024-05-03 12:01PM EDT | 2024-06-21 | 1.27 | 1.20 | 1.34 | -0.44 | -25.73% | 14 | 198 | 32.47% |
| TECK240719P00047000 | 2024-04-26 10:25AM EDT | 2024-07-19 | 1.78 | 1.73 | 1.88 | 0.00 | - | 3 | 159 | 32.50% |
| TECK240816P00047000 | 2024-05-03 3:06PM EDT | 2024-08-16 | 2.25 | 2.19 | 2.58 | -0.60 | -21.05% | 6 | 251 | 34.94% |
| TECK240920P00047000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 3.20 | 2.59 | 3.20 | 0.00 | - | 1 | 73 | 35.67% |
| TECK241115P00047000 | 2024-05-01 9:53AM EDT | 2024-11-15 | 3.85 | 3.25 | 4.05 | 0.00 | - | 1 | 6 | 36.37% |
| TECK250117P00047000 | 2024-05-02 1:17PM EDT | 2025-01-17 | 4.42 | 2.33 | 5.60 | 0.00 | - | 1 | 2,050 | 41.46% |
| TECK260116P00047000 | 2024-04-29 3:34PM EDT | 2026-01-16 | 6.64 | 4.10 | 8.90 | 0.00 | - | 1 | 3 | 40.32% |
© 2024 Yahoo. All rights reserved.