Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK250117C00015000 | 2024-04-26 10:53AM EDT | 15.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 22 | 55 | 0.00% |
| TECK250117C00018000 | 2024-04-04 10:51AM EDT | 18.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| TECK250117C00020000 | 2024-04-25 2:35PM EDT | 20.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| TECK250117C00023000 | 2023-12-27 4:25PM EDT | 23.00 | 20.70 | 16.65 | 19.00 | 0.00 | - | 1 | 2 | 0.00% |
| TECK250117C00025000 | 2024-01-29 2:48PM EDT | 25.00 | 16.19 | 11.70 | 16.35 | 0.00 | - | 10 | 8 | 0.00% |
| TECK250117C00028000 | 2024-02-01 4:35PM EDT | 28.00 | 14.20 | 12.55 | 13.35 | 0.00 | - | 10 | 11 | 0.00% |
| TECK250117C00030000 | 2024-04-10 1:03PM EDT | 30.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 0.00% |
| TECK250117C00032000 | 2024-04-03 1:54PM EDT | 32.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| TECK250117C00035000 | 2024-04-29 11:31AM EDT | 35.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 20 | 930 | 0.00% |
| TECK250117C00037000 | 2024-04-24 10:04AM EDT | 37.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| TECK250117C00040000 | 2024-04-29 11:11AM EDT | 40.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 30 | 803 | 0.00% |
| TECK250117C00042000 | 2024-05-02 9:37AM EDT | 42.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,628 | 0.00% |
| TECK250117C00045000 | 2024-05-02 9:33AM EDT | 45.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 651 | 0.00% |
| TECK250117C00047000 | 2024-05-02 11:44AM EDT | 47.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 254 | 0.00% |
| TECK250117C00050000 | 2024-05-02 12:44PM EDT | 50.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,306 | 0.78% |
| TECK250117C00055000 | 2024-05-02 9:37AM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,420 | 3.13% |
| TECK250117C00060000 | 2024-05-01 9:45AM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,201 | 6.25% |
| TECK250117C00065000 | 2024-04-30 11:13AM EDT | 65.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 6.25% |
| TECK250117C00070000 | 2024-04-26 10:28AM EDT | 70.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK250117P00015000 | 2024-04-02 1:34PM EDT | 15.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1,323 | 76.27% |
| TECK250117P00018000 | 2024-02-12 10:30AM EDT | 18.00 | 0.20 | 0.00 | 4.35 | 0.00 | - | 16 | 124 | 115.82% |
| TECK250117P00020000 | 2024-04-29 9:55AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 46 | 571 | 25.00% |
| TECK250117P00023000 | 2024-03-14 10:49AM EDT | 23.00 | 0.20 | 0.00 | 2.21 | 0.00 | - | 20 | 151 | 73.17% |
| TECK250117P00025000 | 2024-05-02 9:30AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 12.50% |
| TECK250117P00028000 | 2024-04-10 3:33PM EDT | 28.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 12.50% |
| TECK250117P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 259 | 12.50% |
| TECK250117P00032000 | 2024-04-25 12:53PM EDT | 32.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 925 | 12.50% |
| TECK250117P00035000 | 2024-04-24 12:33PM EDT | 35.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 373 | 6.25% |
| TECK250117P00037000 | 2024-04-23 1:08PM EDT | 37.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 11 | 91 | 6.25% |
| TECK250117P00040000 | 2024-05-02 2:18PM EDT | 40.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 5,589 | 6.25% |
| TECK250117P00042000 | 2024-05-02 1:17PM EDT | 42.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 3.13% |
| TECK250117P00045000 | 2024-05-02 1:17PM EDT | 45.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| TECK250117P00047000 | 2024-05-02 1:17PM EDT | 47.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2,050 | 0.78% |
| TECK250117P00050000 | 2024-04-25 1:09PM EDT | 50.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 2,175 | 0.00% |
| TECK250117P00055000 | 2024-04-16 9:30AM EDT | 55.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 0.00% |
| TECK250117P00060000 | 2023-09-22 12:23PM EDT | 60.00 | 19.90 | 19.95 | 22.35 | 0.00 | - | 1 | 2 | 82.21% |
| TECK250117P00065000 | 2023-05-09 1:40PM EDT | 65.00 | 20.90 | 21.85 | 25.00 | 0.00 | - | 1 | 2 | 72.73% |
© 2024 Yahoo. All rights reserved.