Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240920C00030000 | 2024-03-14 10:06AM EDT | 30.00 | 16.00 | 17.75 | 21.00 | 0.00 | - | 10 | 2 | 66.02% |
| TECK240920C00033000 | 2023-08-08 9:49AM EDT | 33.00 | 12.05 | 11.00 | 11.55 | 0.00 | - | - | 0 | 0.00% |
| TECK240920C00035000 | 2024-04-22 10:30AM EDT | 35.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240920C00037000 | 2024-03-21 12:15PM EDT | 37.00 | 9.75 | 10.30 | 12.95 | 0.00 | - | 60 | 11 | 51.49% |
| TECK240920C00038000 | 2024-02-29 1:50PM EDT | 38.00 | 4.55 | 9.60 | 12.05 | 0.00 | - | 4 | 32 | 49.41% |
| TECK240920C00039000 | 2024-02-27 4:00PM EDT | 39.00 | 4.00 | 7.85 | 11.25 | 0.00 | - | 30 | 10 | 48.51% |
| TECK240920C00040000 | 2024-04-10 11:05AM EDT | 40.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TECK240920C00041000 | 2024-03-12 12:38PM EDT | 41.00 | 5.06 | 8.95 | 10.55 | 0.00 | - | 2 | 9 | 55.54% |
| TECK240920C00042000 | 2024-04-30 3:30PM EDT | 42.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240920C00043000 | 2024-03-14 9:51AM EDT | 43.00 | 5.95 | 7.90 | 8.55 | 0.00 | - | 1 | 28 | 47.78% |
| TECK240920C00044000 | 2024-04-01 2:07PM EDT | 44.00 | 5.95 | 7.75 | 8.80 | 0.00 | - | 3 | 39 | 50.66% |
| TECK240920C00045000 | 2024-04-29 1:34PM EDT | 45.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240920C00046000 | 2024-04-29 3:57PM EDT | 46.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240920C00047000 | 2024-04-29 3:42PM EDT | 47.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TECK240920C00048000 | 2024-04-24 3:14PM EDT | 48.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TECK240920C00049000 | 2024-04-25 12:56PM EDT | 49.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TECK240920C00050000 | 2024-05-01 12:39PM EDT | 50.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TECK240920C00055000 | 2024-05-01 1:09PM EDT | 55.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TECK240920C00060000 | 2024-05-01 9:53AM EDT | 60.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TECK240920C00065000 | 2024-04-29 10:19AM EDT | 65.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240920P00020000 | 2024-04-10 9:30AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECK240920P00023000 | 2023-12-04 1:40PM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TECK240920P00025000 | 2023-12-14 11:23AM EDT | 25.00 | 0.39 | 0.49 | 0.58 | 0.00 | - | 4 | 8 | 74.22% |
| TECK240920P00028000 | 2024-04-05 12:14PM EDT | 28.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TECK240920P00030000 | 2024-02-02 11:18AM EDT | 30.00 | 1.00 | 0.26 | 2.24 | 0.00 | - | 1 | 12 | 72.61% |
| TECK240920P00031000 | 2024-04-02 3:18PM EDT | 31.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 27 | 66.94% |
| TECK240920P00033000 | 2024-03-07 1:22PM EDT | 33.00 | 1.08 | 0.31 | 2.02 | 0.00 | - | 18 | 37 | 60.08% |
| TECK240920P00034000 | 2024-03-06 4:07PM EDT | 34.00 | 1.55 | 0.36 | 0.71 | 0.00 | - | 2 | 29 | 48.36% |
| TECK240920P00035000 | 2024-04-22 10:35AM EDT | 35.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TECK240920P00037000 | 2024-04-24 11:37AM EDT | 37.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| TECK240920P00038000 | 2024-01-18 12:16PM EDT | 38.00 | 4.70 | 2.46 | 5.45 | 0.00 | - | 1 | 22 | 77.00% |
| TECK240920P00039000 | 2024-04-25 2:56PM EDT | 39.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TECK240920P00040000 | 2024-05-02 10:51AM EDT | 40.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TECK240920P00041000 | 2024-04-01 1:21PM EDT | 41.00 | 2.15 | 0.97 | 1.40 | 0.00 | - | 1 | 7 | 37.06% |
| TECK240920P00042000 | 2024-04-01 3:41PM EDT | 42.00 | 2.38 | 1.40 | 1.70 | 0.00 | - | 2 | 777 | 37.18% |
| TECK240920P00043000 | 2024-04-25 11:24AM EDT | 43.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| TECK240920P00044000 | 2024-04-25 1:23PM EDT | 44.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TECK240920P00045000 | 2024-04-25 1:05PM EDT | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TECK240920P00046000 | 2024-04-16 2:50PM EDT | 46.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TECK240920P00047000 | 2024-05-01 3:54PM EDT | 47.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TECK240920P00048000 | 2024-05-02 3:09PM EDT | 48.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| TECK240920P00049000 | 2024-05-02 3:21PM EDT | 49.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TECK240920P00050000 | 2024-05-02 3:25PM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.