Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517C00030000 | 2024-03-11 3:38PM EDT | 30.00 | 12.00 | 18.35 | 22.00 | 0.00 | - | 3 | 7 | 248.83% |
| TECK240517C00034000 | 2023-12-06 2:09PM EDT | 34.00 | 5.30 | 7.65 | 7.90 | 0.00 | - | 1 | 4 | 0.00% |
| TECK240517C00035000 | 2024-02-08 12:18PM EDT | 35.00 | 4.50 | 6.10 | 8.50 | 0.00 | - | 2 | 5 | 0.00% |
| TECK240517C00036000 | 2024-03-01 11:24AM EDT | 36.00 | 4.79 | 9.30 | 11.90 | 0.00 | - | 1 | 44 | 0.00% |
| TECK240517C00037000 | 2024-04-09 12:16PM EDT | 37.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TECK240517C00038000 | 2024-04-15 3:17PM EDT | 38.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240517C00039000 | 2024-04-04 10:44AM EDT | 39.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK240517C00040000 | 2024-05-02 9:30AM EDT | 40.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TECK240517C00041000 | 2024-05-02 9:30AM EDT | 41.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TECK240517C00042000 | 2024-05-02 2:50PM EDT | 42.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TECK240517C00043000 | 2024-04-26 10:53AM EDT | 43.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TECK240517C00044000 | 2024-05-02 10:58AM EDT | 44.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TECK240517C00044500 | 2024-04-25 10:13AM EDT | 44.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECK240517C00045000 | 2024-05-02 9:37AM EDT | 45.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TECK240517C00046000 | 2024-04-29 11:38AM EDT | 46.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TECK240517C00047000 | 2024-05-01 1:28PM EDT | 47.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TECK240517C00048000 | 2024-05-02 3:42PM EDT | 48.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TECK240517C00049000 | 2024-05-02 1:09PM EDT | 49.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| TECK240517C00050000 | 2024-05-02 3:42PM EDT | 50.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| TECK240517C00051000 | 2024-05-02 11:34AM EDT | 51.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TECK240517C00052000 | 2024-05-02 11:25AM EDT | 52.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TECK240517C00053000 | 2024-05-01 9:32AM EDT | 53.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TECK240517C00055000 | 2024-05-02 12:25PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| TECK240517C00057000 | 2024-05-01 9:43AM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TECK240517C00060000 | 2024-05-01 12:44PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECK240517C00065000 | 2024-04-29 2:26PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517P00020000 | 2023-11-15 12:24PM EDT | 20.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 187.50% |
| TECK240517P00025000 | 2023-12-13 10:30AM EDT | 25.00 | 0.25 | 0.09 | 0.25 | 0.00 | - | 4 | 5 | 179.30% |
| TECK240517P00030000 | 2024-04-24 11:29AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TECK240517P00034000 | 2024-04-19 10:38AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TECK240517P00035000 | 2024-04-09 10:41AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TECK240517P00036000 | 2024-04-26 12:15PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TECK240517P00037000 | 2024-05-01 12:44PM EDT | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECK240517P00038000 | 2024-04-22 11:59AM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECK240517P00039000 | 2024-04-11 2:41PM EDT | 39.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TECK240517P00040000 | 2024-04-29 9:33AM EDT | 40.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TECK240517P00041000 | 2024-05-01 12:44PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECK240517P00042000 | 2024-04-22 2:43PM EDT | 42.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TECK240517P00043000 | 2024-04-29 1:28PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TECK240517P00044000 | 2024-05-02 3:05PM EDT | 44.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TECK240517P00045000 | 2024-05-01 1:28PM EDT | 45.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TECK240517P00046000 | 2024-05-01 11:02AM EDT | 46.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TECK240517P00047000 | 2024-05-02 2:38PM EDT | 47.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TECK240517P00048000 | 2024-05-02 12:43PM EDT | 48.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| TECK240517P00049000 | 2024-05-02 2:38PM EDT | 49.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TECK240517P00050000 | 2024-05-02 12:34PM EDT | 50.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TECK240517P00051000 | 2024-04-30 3:23PM EDT | 51.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TECK240517P00055000 | 2024-04-29 3:50PM EDT | 55.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.