Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510C00040000 | 2024-04-02 9:50AM EDT | 40.00 | 6.80 | 7.75 | 10.45 | 0.00 | - | 5 | 0 | 298.44% |
| TECK240510C00042000 | 2024-05-06 11:16AM EDT | 42.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240510C00045000 | 2024-04-25 9:33AM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TECK240510C00046000 | 2024-05-06 10:00AM EDT | 46.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TECK240510C00047000 | 2024-05-06 10:00AM EDT | 47.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| TECK240510C00048000 | 2024-05-07 10:27AM EDT | 48.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| TECK240510C00049000 | 2024-05-08 3:57PM EDT | 49.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 34 | 56 | 0.00% |
| TECK240510C00050000 | 2024-05-08 1:11PM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 3.13% |
| TECK240510C00051000 | 2024-05-07 2:19PM EDT | 51.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 12.50% |
| TECK240510C00052000 | 2024-05-07 1:44PM EDT | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 717 | 12.50% |
| TECK240510C00053000 | 2024-05-06 9:56AM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 25.00% |
| TECK240510C00054000 | 2024-05-06 10:44AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 25.00% |
| TECK240510C00055000 | 2024-04-29 1:50PM EDT | 55.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| TECK240510C00058000 | 2024-04-15 2:30PM EDT | 58.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510P00038000 | 2024-04-08 9:30AM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| TECK240510P00039000 | 2024-04-24 3:48PM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TECK240510P00040000 | 2024-05-06 2:43PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| TECK240510P00041000 | 2024-04-01 3:41PM EDT | 41.00 | 0.53 | 0.00 | 2.14 | 0.00 | - | - | 1 | 298.44% |
| TECK240510P00042000 | 2024-04-08 11:11AM EDT | 42.00 | 0.39 | 0.00 | 1.12 | 0.00 | - | - | 4 | 215.63% |
| TECK240510P00043000 | 2024-05-03 10:07AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 50.00% |
| TECK240510P00045000 | 2024-04-25 3:47PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| TECK240510P00046000 | 2024-05-02 3:16PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3,158 | 25.00% |
| TECK240510P00047000 | 2024-04-30 3:50PM EDT | 47.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 25.00% |
| TECK240510P00048000 | 2024-05-06 12:37PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 12.50% |
| TECK240510P00049000 | 2024-05-08 1:01PM EDT | 49.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 31 | 53 | 6.25% |
| TECK240510P00050000 | 2024-05-08 3:49PM EDT | 50.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 44 | 133 | 0.00% |
| TECK240510P00051000 | 2024-05-06 11:50AM EDT | 51.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 39 | 39 | 0.00% |
| TECK240510P00053000 | 2024-04-23 12:24PM EDT | 53.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.