Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816C00035000 | 2024-01-23 11:39AM EDT | 35.00 | 6.75 | 6.25 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00036000 | 2024-02-12 1:54PM EDT | 36.00 | 5.00 | 11.05 | 12.25 | 0.00 | - | - | 1 | 0.00% |
| TECK240816C00037000 | 2024-02-23 4:55PM EDT | 37.00 | 6.33 | 8.40 | 8.65 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00038000 | 2024-02-20 3:17PM EDT | 38.00 | 3.75 | 8.35 | 10.50 | 0.00 | - | - | 1 | 22.85% |
| TECK240816C00039000 | 2024-04-22 11:08AM EDT | 39.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECK240816C00040000 | 2024-03-19 10:15AM EDT | 40.00 | 7.00 | 9.10 | 10.80 | 0.00 | - | 1 | 107 | 59.18% |
| TECK240816C00041000 | 2024-02-23 4:55PM EDT | 41.00 | 4.19 | 5.65 | 6.80 | 0.00 | - | 1 | 67 | 0.00% |
| TECK240816C00042000 | 2024-04-08 11:12AM EDT | 42.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK240816C00043000 | 2024-04-26 10:14AM EDT | 43.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK240816C00044000 | 2024-04-02 12:04PM EDT | 44.00 | 5.65 | 6.60 | 6.85 | 0.00 | - | 5 | 64 | 42.99% |
| TECK240816C00045000 | 2024-05-02 10:56AM EDT | 45.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TECK240816C00046000 | 2024-04-26 9:30AM EDT | 46.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240816C00047000 | 2024-04-25 3:56PM EDT | 47.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240816C00048000 | 2024-05-01 12:01PM EDT | 48.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TECK240816C00049000 | 2024-05-01 12:38PM EDT | 49.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| TECK240816C00050000 | 2024-05-01 1:13PM EDT | 50.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TECK240816C00055000 | 2024-04-30 2:19PM EDT | 55.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TECK240816C00060000 | 2024-04-30 2:52PM EDT | 60.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TECK240816C00065000 | 2024-04-25 10:51AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816P00025000 | 2024-02-20 2:59PM EDT | 25.00 | 0.30 | 0.00 | 1.71 | 0.00 | - | 5 | 9 | 96.53% |
| TECK240816P00030000 | 2024-02-22 4:27PM EDT | 30.00 | 0.82 | 0.19 | 1.91 | 0.00 | - | 101 | 77 | 79.20% |
| TECK240816P00035000 | 2024-04-24 11:46AM EDT | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TECK240816P00036000 | 2024-03-22 9:30AM EDT | 36.00 | 0.75 | 0.40 | 1.68 | 0.00 | - | 3 | 10 | 55.37% |
| TECK240816P00037000 | 2024-02-14 2:27PM EDT | 37.00 | 3.40 | 0.15 | 1.80 | 0.00 | - | 2 | 50 | 50.59% |
| TECK240816P00038000 | 2024-04-01 3:37PM EDT | 38.00 | 1.09 | 0.27 | 1.86 | 0.00 | - | 1 | 2 | 60.84% |
| TECK240816P00039000 | 2024-04-24 11:44AM EDT | 39.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TECK240816P00040000 | 2024-04-25 10:13AM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TECK240816P00041000 | 2024-04-24 3:58PM EDT | 41.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TECK240816P00042000 | 2024-04-25 11:56AM EDT | 42.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TECK240816P00043000 | 2024-04-19 2:36PM EDT | 43.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
| TECK240816P00044000 | 2024-04-25 12:05PM EDT | 44.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TECK240816P00045000 | 2024-05-02 9:53AM EDT | 45.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TECK240816P00046000 | 2024-04-30 10:28AM EDT | 46.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TECK240816P00047000 | 2024-05-02 9:51AM EDT | 47.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TECK240816P00048000 | 2024-04-25 3:25PM EDT | 48.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| TECK240816P00049000 | 2024-05-01 9:50AM EDT | 49.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240816P00050000 | 2024-04-29 3:00PM EDT | 50.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.