Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621C00015000 | 2023-11-28 2:06PM EDT | 15.00 | 21.40 | 27.55 | 30.30 | 0.00 | - | 1 | 3 | 0.00% |
| TECK240621C00018000 | 2022-10-24 10:06AM EDT | 18.00 | 18.42 | 17.05 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240621C00020000 | 2023-03-15 10:33AM EDT | 20.00 | 15.00 | 24.85 | 27.80 | 0.00 | - | 6 | 6 | 0.00% |
| TECK240621C00023000 | 2024-04-25 12:35PM EDT | 23.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TECK240621C00028000 | 2023-08-17 10:41AM EDT | 28.00 | 12.95 | 16.95 | 17.95 | 0.00 | - | 2 | 5 | 0.00% |
| TECK240621C00030000 | 2024-01-18 12:24PM EDT | 30.00 | 8.00 | 7.65 | 10.50 | 0.00 | - | 5 | 9 | 0.00% |
| TECK240621C00032000 | 2024-03-11 3:49PM EDT | 32.00 | 11.00 | 17.10 | 20.00 | 0.00 | - | 4 | 20 | 132.47% |
| TECK240621C00035000 | 2024-02-12 2:21PM EDT | 35.00 | 4.95 | 10.80 | 13.50 | 0.00 | - | 19 | 430 | 42.97% |
| TECK240621C00037000 | 2024-04-05 11:07AM EDT | 37.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| TECK240621C00040000 | 2024-04-26 1:34PM EDT | 40.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 9 | 1,012 | 0.00% |
| TECK240621C00042000 | 2024-04-24 2:40PM EDT | 42.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 170 | 942 | 0.00% |
| TECK240621C00044000 | 2024-04-26 12:56PM EDT | 44.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240621C00045000 | 2024-05-01 1:08PM EDT | 45.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 21 | 4,089 | 0.00% |
| TECK240621C00046000 | 2024-04-26 2:14PM EDT | 46.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| TECK240621C00047000 | 2024-05-02 9:49AM EDT | 47.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 2,195 | 0.00% |
| TECK240621C00048000 | 2024-05-02 10:24AM EDT | 48.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 573 | 0.00% |
| TECK240621C00049000 | 2024-05-02 3:06PM EDT | 49.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 68 | 330 | 0.78% |
| TECK240621C00050000 | 2024-05-02 3:04PM EDT | 50.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 57 | 7,037 | 3.13% |
| TECK240621C00055000 | 2024-05-02 3:24PM EDT | 55.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2,017 | 6,159 | 6.25% |
| TECK240621C00060000 | 2024-04-30 3:28PM EDT | 60.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 559 | 762 | 12.50% |
| TECK240621C00065000 | 2024-04-29 2:13PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 12.50% |
| TECK240621C00070000 | 2024-04-29 12:55PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621P00015000 | 2024-04-25 10:47AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| TECK240621P00018000 | 2023-07-12 9:45AM EDT | 18.00 | 1.40 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 151.56% |
| TECK240621P00020000 | 2024-01-18 3:46PM EDT | 20.00 | 0.10 | 0.00 | 0.88 | 0.00 | - | 3 | 65 | 153.42% |
| TECK240621P00023000 | 2023-12-07 10:30AM EDT | 23.00 | 0.29 | 0.01 | 0.22 | 0.00 | - | 10 | 31 | 102.34% |
| TECK240621P00025000 | 2023-10-03 9:43AM EDT | 25.00 | 0.50 | 0.45 | 0.56 | 0.00 | - | 3 | 80 | 122.95% |
| TECK240621P00028000 | 2024-02-29 1:53PM EDT | 28.00 | 0.30 | 0.00 | 0.84 | 0.00 | - | 1 | 1,020 | 100.49% |
| TECK240621P00030000 | 2024-04-25 10:47AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 25.00% |
| TECK240621P00032000 | 2024-02-14 3:54PM EDT | 32.00 | 0.97 | 0.00 | 0.57 | 0.00 | - | 1 | 12,029 | 72.95% |
| TECK240621P00035000 | 2024-04-11 2:02PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 3,029 | 25.00% |
| TECK240621P00037000 | 2024-04-23 1:48PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 12.50% |
| TECK240621P00040000 | 2024-04-29 2:06PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 484 | 12.50% |
| TECK240621P00041000 | 2024-04-30 11:47AM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| TECK240621P00042000 | 2024-04-26 2:54PM EDT | 42.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 12.50% |
| TECK240621P00043000 | 2024-04-29 11:14AM EDT | 43.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| TECK240621P00044000 | 2024-05-02 3:58PM EDT | 44.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| TECK240621P00045000 | 2024-05-02 9:52AM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 30 | 235 | 6.25% |
| TECK240621P00046000 | 2024-04-29 9:42AM EDT | 46.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 3.13% |
| TECK240621P00047000 | 2024-05-01 12:34PM EDT | 47.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 3.13% |
| TECK240621P00048000 | 2024-05-02 3:02PM EDT | 48.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 12 | 613 | 0.78% |
| TECK240621P00049000 | 2024-05-02 10:41AM EDT | 49.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| TECK240621P00050000 | 2024-05-02 3:40PM EDT | 50.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 266 | 0.00% |
© 2024 Yahoo. All rights reserved.