Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510C00050000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.62 | 0.54 | 0.58 | +0.13 | +26.53% | 86 | 132 | 32.47% |
| TECK240517C00050000 | 2024-05-03 3:18PM EDT | 2024-05-17 | 1.10 | 0.96 | 1.02 | +0.29 | +35.80% | 5 | 3,334 | 34.67% |
| TECK240524C00050000 | 2024-04-30 11:11AM EDT | 2024-05-24 | 1.90 | 1.24 | 1.43 | 0.00 | - | 6 | 57 | 37.11% |
| TECK240531C00050000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 1.64 | 1.45 | 1.71 | 0.00 | - | 1 | 4 | 37.31% |
| TECK240621C00050000 | 2024-05-03 11:01AM EDT | 2024-06-21 | 2.04 | 2.14 | 2.18 | -0.01 | -0.49% | 72 | 7,037 | 34.74% |
| TECK240719C00050000 | 2024-05-02 2:48PM EDT | 2024-07-19 | 2.73 | 2.89 | 2.93 | 0.00 | - | 8 | 170 | 36.01% |
| TECK240816C00050000 | 2024-05-03 11:26AM EDT | 2024-08-16 | 3.69 | 3.65 | 3.85 | +0.39 | +11.82% | 1 | 572 | 39.56% |
| TECK240920C00050000 | 2024-05-01 12:39PM EDT | 2024-09-20 | 4.10 | 4.30 | 4.55 | 0.00 | - | 1 | 507 | 40.02% |
| TECK241115C00050000 | 2024-05-02 11:16AM EDT | 2024-11-15 | 5.40 | 4.15 | 5.90 | 0.00 | - | 1 | 42 | 43.23% |
| TECK250117C00050000 | 2024-05-02 12:44PM EDT | 2025-01-17 | 6.10 | 5.95 | 7.60 | 0.00 | - | 3 | 1,306 | 47.96% |
| TECK250321C00050000 | 2024-05-02 3:37PM EDT | 2025-03-21 | 7.05 | 5.10 | 9.70 | 0.00 | - | 8 | 1,780 | 54.61% |
| TECK251121C00050000 | 2024-04-25 9:40AM EDT | 2025-11-21 | 8.65 | 7.60 | 12.05 | 0.00 | - | 1 | 9 | 51.08% |
| TECK260116C00050000 | 2024-05-03 12:00PM EDT | 2026-01-16 | 10.75 | 8.15 | 12.85 | -0.35 | -3.15% | 5 | 427 | 51.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510P00050000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 1.20 | 1.20 | 1.25 | -0.58 | -32.58% | 28 | 11 | 30.96% |
| TECK240517P00050000 | 2024-05-03 12:02PM EDT | 2024-05-17 | 1.64 | 1.56 | 1.66 | -0.61 | -27.11% | 10 | 391 | 32.86% |
| TECK240524P00050000 | 2024-04-29 10:26AM EDT | 2024-05-24 | 1.63 | 1.81 | 1.96 | 0.00 | - | 6 | 1 | 33.25% |
| TECK240621P00050000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 2.57 | 2.49 | 2.67 | -0.48 | -15.74% | 14 | 266 | 31.69% |
| TECK240719P00050000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 3.10 | 3.05 | 3.25 | -0.30 | -8.82% | 27 | 352 | 31.71% |
| TECK240816P00050000 | 2024-05-03 2:33PM EDT | 2024-08-16 | 3.75 | 3.70 | 3.90 | +0.45 | +13.64% | 1 | 190 | 33.33% |
| TECK240920P00050000 | 2024-05-03 11:48AM EDT | 2024-09-20 | 4.24 | 4.15 | 4.40 | -0.36 | -7.83% | 5 | 81 | 32.96% |
| TECK241115P00050000 | 2024-05-01 1:43PM EDT | 2024-11-15 | 5.50 | 4.00 | 5.50 | 0.00 | - | 1 | 17 | 35.51% |
| TECK250117P00050000 | 2024-04-25 1:09PM EDT | 2025-01-17 | 5.85 | 4.35 | 6.50 | 0.00 | - | 4 | 2,175 | 36.95% |
| TECK250321P00050000 | 2024-05-03 11:13AM EDT | 2025-03-21 | 6.46 | 3.85 | 8.45 | +0.76 | +13.33% | 1 | 1,152 | 43.81% |
| TECK251121P00050000 | 2024-03-22 9:31AM EDT | 2025-11-21 | 10.00 | 6.90 | 11.05 | 0.00 | - | 1 | 1 | 43.87% |
| TECK260116P00050000 | 2024-04-29 3:34PM EDT | 2026-01-16 | 8.36 | 5.65 | 10.45 | 0.00 | - | 1 | 5 | 39.45% |
© 2024 Yahoo. All rights reserved.