Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK241115C00040000 | 2024-04-25 10:38AM EDT | 40.00 | 11.20 | 12.80 | 13.85 | 0.00 | - | - | 4 | 50.66% |
| TECK241115C00041000 | 2024-04-30 9:58AM EDT | 41.00 | 11.70 | 11.80 | 14.15 | 0.00 | - | 6 | 0 | 59.55% |
| TECK241115C00045000 | 2024-04-01 9:45AM EDT | 45.00 | 6.75 | 7.65 | 8.55 | 0.00 | - | 5 | 1 | 33.42% |
| TECK241115C00046000 | 2024-04-25 10:13AM EDT | 46.00 | 6.90 | 8.70 | 9.50 | 0.00 | - | 1 | 5 | 45.89% |
| TECK241115C00047000 | 2024-05-01 12:03PM EDT | 47.00 | 6.65 | 7.75 | 9.15 | 0.00 | - | 300 | 344 | 47.40% |
| TECK241115C00048000 | 2024-04-30 11:29AM EDT | 48.00 | 7.10 | 6.05 | 8.25 | 0.00 | - | 10 | 26 | 44.69% |
| TECK241115C00049000 | 2024-04-16 10:27AM EDT | 49.00 | 4.85 | 6.90 | 7.35 | 0.00 | - | 1 | 2 | 41.92% |
| TECK241115C00050000 | 2024-05-07 3:57PM EDT | 50.00 | 5.90 | 6.30 | 6.80 | 0.00 | - | 13 | 53 | 41.50% |
| TECK241115C00055000 | 2024-05-09 10:11AM EDT | 55.00 | 3.90 | 4.00 | 4.35 | +0.60 | +18.18% | 1 | 437 | 38.95% |
| TECK241115C00060000 | 2024-05-07 3:53PM EDT | 60.00 | 2.41 | 2.49 | 2.82 | 0.00 | - | 1 | 705 | 38.62% |
| TECK241115C00065000 | 2024-04-30 9:41AM EDT | 65.00 | 1.86 | 1.40 | 1.76 | 0.00 | - | 7 | 521 | 38.21% |
| TECK241115C00070000 | 2024-04-29 2:13PM EDT | 70.00 | 1.36 | 0.00 | 1.31 | 0.00 | - | - | 75 | 40.43% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK241115P00035000 | 2024-04-02 11:40AM EDT | 35.00 | 1.00 | 0.19 | 2.51 | 0.00 | - | - | 60 | 53.30% |
| TECK241115P00036000 | 2024-05-01 10:10AM EDT | 36.00 | 0.75 | 0.00 | 2.16 | 0.00 | - | 2 | 8 | 60.38% |
| TECK241115P00037000 | 2024-04-04 1:52PM EDT | 37.00 | 1.12 | 0.00 | 3.00 | 0.00 | - | 3 | 3 | 66.24% |
| TECK241115P00038000 | 2024-04-08 10:17AM EDT | 38.00 | 1.50 | 0.50 | 1.09 | 0.00 | - | - | 5 | 41.65% |
| TECK241115P00039000 | 2024-04-17 1:46PM EDT | 39.00 | 1.75 | 0.00 | 1.72 | 0.00 | - | - | 3 | 46.46% |
| TECK241115P00040000 | 2024-04-25 1:22PM EDT | 40.00 | 1.61 | 0.00 | 1.20 | 0.00 | - | 1 | 0 | 37.87% |
| TECK241115P00042000 | 2024-03-28 10:19AM EDT | 42.00 | 3.45 | 1.63 | 2.79 | 0.00 | - | 18 | 20 | 48.17% |
| TECK241115P00043000 | 2024-05-06 12:22PM EDT | 43.00 | 2.00 | 1.46 | 2.00 | 0.00 | - | 1 | 2 | 38.09% |
| TECK241115P00044000 | 2024-04-24 9:41AM EDT | 44.00 | 3.70 | 1.71 | 2.12 | 0.00 | - | - | 65 | 36.35% |
| TECK241115P00045000 | 2024-04-30 3:35PM EDT | 45.00 | 2.85 | 1.85 | 2.34 | 0.00 | - | 41 | 54 | 35.38% |
| TECK241115P00046000 | 2024-04-30 1:01PM EDT | 46.00 | 3.20 | 2.28 | 2.65 | 0.00 | - | 1 | 54 | 34.96% |
| TECK241115P00047000 | 2024-05-08 12:40PM EDT | 47.00 | 3.45 | 2.63 | 2.94 | 0.00 | - | 1 | 7 | 34.18% |
| TECK241115P00048000 | 2024-05-03 10:10AM EDT | 48.00 | 3.95 | 2.87 | 3.45 | 0.00 | - | 1 | 1 | 34.84% |
| TECK241115P00050000 | 2024-05-08 11:34AM EDT | 50.00 | 4.80 | 3.75 | 4.15 | 0.00 | - | 2 | 19 | 33.13% |
| TECK241115P00055000 | 2024-04-08 9:30AM EDT | 55.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.