Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524C00042000 | 2024-04-05 11:16AM EDT | 42.00 | 5.80 | 5.90 | 9.50 | 0.00 | - | 1 | 1 | 51.76% |
| TECK240524C00045000 | 2024-04-18 3:22PM EDT | 45.00 | 4.12 | 6.25 | 7.80 | 0.00 | - | - | 3 | 65.92% |
| TECK240524C00047000 | 2024-05-02 10:27AM EDT | 47.00 | 2.67 | 4.40 | 4.65 | 0.00 | - | 40 | 41 | 36.04% |
| TECK240524C00048000 | 2024-05-07 10:57AM EDT | 48.00 | 2.58 | 3.10 | 5.25 | 0.00 | - | 5 | 9 | 78.22% |
| TECK240524C00049000 | 2024-05-09 9:54AM EDT | 49.00 | 2.36 | 2.41 | 2.88 | +0.04 | +1.72% | 2 | 7 | 31.35% |
| TECK240524C00050000 | 2024-05-07 3:12PM EDT | 50.00 | 1.58 | 2.01 | 2.72 | 0.00 | - | 5 | 59 | 45.22% |
| TECK240524C00051000 | 2024-05-09 10:24AM EDT | 51.00 | 1.44 | 1.40 | 1.57 | +0.61 | +73.49% | 21 | 5 | 31.30% |
| TECK240524C00052000 | 2024-05-09 11:57AM EDT | 52.00 | 0.99 | 1.01 | 1.10 | +0.28 | +39.44% | 1 | 19 | 31.54% |
| TECK240524C00053000 | 2024-05-06 12:46PM EDT | 53.00 | 0.51 | 0.67 | 1.06 | 0.00 | - | 10 | 11 | 39.65% |
| TECK240524C00054000 | 2024-05-06 9:58AM EDT | 54.00 | 0.43 | 0.42 | 0.92 | 0.00 | - | 1 | 16 | 43.99% |
| TECK240524C00055000 | 2024-04-29 9:40AM EDT | 55.00 | 0.72 | 0.27 | 0.35 | 0.00 | - | 1 | 21 | 33.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524P00038000 | 2024-04-05 3:49PM EDT | 38.00 | 0.30 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 142.97% |
| TECK240524P00042000 | 2024-04-16 3:31PM EDT | 42.00 | 0.56 | 0.00 | 2.14 | 0.00 | - | - | 2 | 108.50% |
| TECK240524P00043000 | 2024-04-29 12:54PM EDT | 43.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 100.29% |
| TECK240524P00044000 | 2024-05-03 11:47AM EDT | 44.00 | 0.26 | 0.00 | 1.00 | 0.00 | - | 5 | 22 | 69.53% |
| TECK240524P00045000 | 2024-05-03 11:47AM EDT | 45.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 62.40% |
| TECK240524P00046000 | 2024-05-08 11:16AM EDT | 46.00 | 0.25 | 0.00 | 1.56 | 0.00 | - | 2 | 2 | 65.53% |
| TECK240524P00047000 | 2024-05-08 11:16AM EDT | 47.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | 2 | 3,504 | 32.81% |
| TECK240524P00048000 | 2024-04-29 1:47PM EDT | 48.00 | 0.55 | 0.20 | 1.47 | 0.00 | - | 8 | 21 | 51.27% |
| TECK240524P00050000 | 2024-04-29 10:26AM EDT | 50.00 | 1.63 | 0.68 | 0.75 | 0.00 | - | 6 | 1 | 31.89% |
| TECK240524P00051000 | 2024-04-29 10:26AM EDT | 51.00 | 2.16 | 1.11 | 1.21 | 0.00 | - | - | 5 | 33.20% |
| TECK240524P00054000 | 2024-05-06 2:07PM EDT | 54.00 | 4.40 | 2.64 | 3.25 | 0.00 | - | 5 | 9 | 37.89% |
© 2024 Yahoo. All rights reserved.