Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240719C00035000 | 2024-02-15 2:32PM EDT | 35.00 | 5.63 | 9.15 | 13.15 | 0.00 | - | 10 | 5 | 0.00% |
| TECK240719C00036000 | 2024-03-14 9:36AM EDT | 36.00 | 10.50 | 11.90 | 15.00 | 0.00 | - | 1 | 1 | 80.76% |
| TECK240719C00037000 | 2024-03-01 10:33AM EDT | 37.00 | 4.32 | 9.40 | 11.05 | 0.00 | - | 2 | 13 | 0.00% |
| TECK240719C00038000 | 2024-02-22 4:39PM EDT | 38.00 | 4.00 | 6.30 | 7.65 | 0.00 | - | 13 | 13 | 0.00% |
| TECK240719C00039000 | 2024-04-29 3:59PM EDT | 39.00 | 12.40 | 9.40 | 13.10 | 0.00 | - | 10 | 32 | 53.17% |
| TECK240719C00040000 | 2024-04-26 3:57PM EDT | 40.00 | 11.00 | 8.35 | 12.10 | 0.00 | - | 10 | 40 | 79.10% |
| TECK240719C00041000 | 2024-04-29 9:57AM EDT | 41.00 | 10.47 | 8.20 | 11.20 | 0.00 | - | 1 | 8 | 52.93% |
| TECK240719C00042000 | 2024-04-29 12:02PM EDT | 42.00 | 10.42 | 6.60 | 10.30 | 0.00 | - | 2 | 14 | 71.73% |
| TECK240719C00043000 | 2024-04-11 10:18AM EDT | 43.00 | 7.70 | 5.70 | 9.40 | 0.00 | - | 1 | 18 | 67.92% |
| TECK240719C00044000 | 2024-04-25 12:35PM EDT | 44.00 | 6.50 | 6.15 | 7.00 | 0.00 | - | 2 | 4,001 | 44.36% |
| TECK240719C00045000 | 2024-04-29 12:01PM EDT | 45.00 | 7.90 | 4.05 | 7.80 | 0.00 | - | 5 | 125 | 62.60% |
| TECK240719C00046000 | 2024-04-25 10:02AM EDT | 46.00 | 4.20 | 5.00 | 5.50 | 0.00 | - | 1 | 101 | 41.53% |
| TECK240719C00047000 | 2024-05-01 11:22AM EDT | 47.00 | 4.11 | 4.40 | 4.80 | 0.00 | - | 1 | 96 | 40.16% |
| TECK240719C00048000 | 2024-04-26 12:32PM EDT | 48.00 | 4.75 | 3.80 | 4.95 | 0.00 | - | 4 | 230 | 48.05% |
| TECK240719C00049000 | 2024-05-02 11:52AM EDT | 49.00 | 3.15 | 3.30 | 3.45 | 0.00 | - | 16 | 139 | 36.72% |
| TECK240719C00050000 | 2024-05-02 2:48PM EDT | 50.00 | 2.73 | 2.89 | 2.93 | 0.00 | - | 8 | 170 | 36.01% |
| TECK240719C00055000 | 2024-05-02 3:24PM EDT | 55.00 | 1.22 | 1.25 | 1.32 | 0.00 | - | 2 | 7,628 | 36.18% |
| TECK240719C00060000 | 2024-04-29 3:56PM EDT | 60.00 | 1.02 | 0.25 | 2.08 | 0.00 | - | 10 | 22 | 59.99% |
| TECK240719C00065000 | 2024-05-02 12:12PM EDT | 65.00 | 0.16 | 0.00 | 2.35 | 0.00 | - | 1 | 1,234 | 58.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240719P00027000 | 2024-02-09 1:54PM EDT | 27.00 | 0.48 | 0.00 | 2.25 | 0.00 | - | 10 | 36 | 112.94% |
| TECK240719P00028000 | 2024-01-24 4:50PM EDT | 28.00 | 0.38 | 0.22 | 0.60 | 0.00 | - | 38 | 37 | 82.32% |
| TECK240719P00029000 | 2024-01-29 4:50PM EDT | 29.00 | 0.43 | 0.11 | 0.54 | 0.00 | - | - | 22 | 74.02% |
| TECK240719P00033000 | 2024-02-22 4:27PM EDT | 33.00 | 1.11 | 0.30 | 1.04 | 0.00 | - | 1 | 1 | 70.51% |
| TECK240719P00035000 | 2024-03-26 2:36PM EDT | 35.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 5 | 311 | 73.49% |
| TECK240719P00036000 | 2024-02-21 1:28PM EDT | 36.00 | 2.48 | 0.33 | 0.82 | 0.00 | - | 1 | 140 | 55.91% |
| TECK240719P00037000 | 2024-04-24 10:20AM EDT | 37.00 | 0.54 | 0.00 | 2.29 | 0.00 | - | - | 1 | 65.19% |
| TECK240719P00038000 | 2024-03-21 12:48PM EDT | 38.00 | 1.02 | 0.40 | 0.62 | 0.00 | - | 1 | 11 | 49.61% |
| TECK240719P00039000 | 2024-04-16 2:48PM EDT | 39.00 | 1.11 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 41.21% |
| TECK240719P00040000 | 2024-04-29 1:17PM EDT | 40.00 | 0.32 | 0.20 | 2.48 | 0.00 | - | 200 | 396 | 56.06% |
| TECK240719P00041000 | 2024-04-19 11:59AM EDT | 41.00 | 0.97 | 0.25 | 2.58 | 0.00 | - | 1 | 73 | 53.03% |
| TECK240719P00042000 | 2024-04-26 3:51PM EDT | 42.00 | 0.56 | 0.46 | 1.74 | 0.00 | - | 21 | 874 | 53.71% |
| TECK240719P00043000 | 2024-05-01 2:47PM EDT | 43.00 | 0.85 | 0.60 | 2.87 | 0.00 | - | 9 | 108 | 64.77% |
| TECK240719P00044000 | 2024-04-23 9:51AM EDT | 44.00 | 2.57 | 0.72 | 1.98 | 0.00 | - | 1 | 601 | 48.05% |
| TECK240719P00045000 | 2024-04-24 11:31AM EDT | 45.00 | 2.86 | 1.07 | 1.27 | 0.00 | - | 1 | 529 | 33.96% |
| TECK240719P00046000 | 2024-05-01 11:07AM EDT | 46.00 | 1.76 | 1.35 | 1.63 | 0.00 | - | 9 | 83 | 34.33% |
| TECK240719P00047000 | 2024-04-26 10:25AM EDT | 47.00 | 1.78 | 1.73 | 1.88 | 0.00 | - | 3 | 159 | 32.70% |
| TECK240719P00048000 | 2024-05-03 3:09PM EDT | 48.00 | 2.13 | 2.08 | 2.25 | -0.43 | -16.80% | 9 | 120 | 32.00% |
| TECK240719P00049000 | 2024-05-03 3:51PM EDT | 49.00 | 2.65 | 2.58 | 2.70 | -0.35 | -11.67% | 8 | 187 | 31.59% |
| TECK240719P00050000 | 2024-05-03 3:31PM EDT | 50.00 | 3.10 | 3.05 | 3.25 | -0.30 | -8.82% | 27 | 352 | 31.71% |
© 2024 Yahoo. All rights reserved.