Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503C00055000 | 2024-04-30 10:57AM EDT | 2024-05-03 | 0.07 | 0.00 | 2.13 | 0.00 | - | 1,251 | 1,253 | 287.50% |
| TECK240510C00055000 | 2024-04-29 1:50PM EDT | 2024-05-10 | 0.32 | 0.00 | 2.17 | 0.00 | - | 1 | 7 | 102.54% |
| TECK240517C00055000 | 2024-05-02 12:25PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.22 | 0.00 | - | 101 | 1,114 | 42.68% |
| TECK240524C00055000 | 2024-04-29 9:40AM EDT | 2024-05-24 | 0.72 | 0.20 | 2.39 | 0.00 | - | 1 | 21 | 67.04% |
| TECK240531C00055000 | 2024-04-30 11:41AM EDT | 2024-05-31 | 0.63 | 0.32 | 0.42 | 0.00 | - | 1 | 15 | 37.31% |
| TECK240621C00055000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.77 | 0.72 | 0.79 | +0.04 | +5.48% | 64 | 6,159 | 35.82% |
| TECK240719C00055000 | 2024-05-02 3:24PM EDT | 2024-07-19 | 1.22 | 1.25 | 1.32 | 0.00 | - | 2 | 7,628 | 35.94% |
| TECK240816C00055000 | 2024-05-03 3:25PM EDT | 2024-08-16 | 1.98 | 1.91 | 2.06 | -0.26 | -11.61% | 4 | 145 | 38.72% |
| TECK240920C00055000 | 2024-05-03 1:01PM EDT | 2024-09-20 | 2.53 | 2.46 | 2.67 | +0.28 | +12.44% | 14 | 1,488 | 38.93% |
| TECK241115C00055000 | 2024-05-03 3:56PM EDT | 2024-11-15 | 3.60 | 3.15 | 4.00 | -0.89 | -19.82% | 325 | 117 | 42.46% |
| TECK250117C00055000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 4.10 | 3.35 | 4.50 | 0.00 | - | 2 | 1,420 | 40.02% |
| TECK250321C00055000 | 2024-04-29 2:51PM EDT | 2025-03-21 | 8.55 | 3.15 | 7.45 | 0.00 | - | 4 | 132 | 51.90% |
| TECK251121C00055000 | 2024-04-29 11:12AM EDT | 2025-11-21 | 9.18 | 5.50 | 10.45 | 0.00 | - | 1 | 2 | 51.42% |
| TECK260116C00055000 | 2024-04-26 12:45PM EDT | 2026-01-16 | 8.30 | 7.80 | 11.00 | -0.80 | -8.79% | 8 | 476 | 51.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517P00055000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 4.40 | 3.65 | 5.90 | 0.00 | - | 5 | 5 | 41.02% |
| TECK240607P00055000 | 2024-05-03 11:13AM EDT | 2024-06-07 | 6.51 | 4.10 | 7.40 | +1.12 | +20.78% | 1 | 1 | 59.81% |
| TECK241115P00055000 | 2024-04-08 9:30AM EDT | 2024-11-15 | 10.00 | 7.60 | 8.75 | 0.00 | - | 2 | 2 | 35.65% |
| TECK250117P00055000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 10.75 | 7.90 | 10.35 | 0.00 | - | 10 | 82 | 40.89% |
| TECK250321P00055000 | 2024-04-16 12:26PM EDT | 2025-03-21 | 10.65 | 6.60 | 10.80 | 0.00 | - | 13 | 46 | 39.15% |
| TECK260116P00055000 | 2024-04-29 10:43AM EDT | 2026-01-16 | 10.50 | 8.55 | 13.40 | 0.00 | - | 1 | 1 | 38.31% |
© 2024 Yahoo. All rights reserved.