Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116C00020000 | 2024-04-26 1:38PM EDT | 20.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| TECK260116C00025000 | 2023-11-16 12:18PM EDT | 25.00 | 13.50 | 17.40 | 20.75 | 0.00 | - | - | 1 | 0.00% |
| TECK260116C00028000 | 2024-02-01 4:35PM EDT | 28.00 | 15.20 | 14.45 | 15.40 | 0.00 | - | - | 10 | 0.00% |
| TECK260116C00030000 | 2024-04-19 3:58PM EDT | 30.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| TECK260116C00033000 | 2024-02-28 4:44PM EDT | 33.00 | 10.51 | 17.15 | 18.75 | 0.00 | - | 2 | 98 | 43.40% |
| TECK260116C00035000 | 2024-04-23 11:43AM EDT | 35.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 330 | 0.00% |
| TECK260116C00038000 | 2024-03-20 3:29PM EDT | 38.00 | 13.43 | 13.30 | 18.00 | 0.00 | - | 13 | 63 | 54.90% |
| TECK260116C00040000 | 2024-04-26 12:53PM EDT | 40.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| TECK260116C00042000 | 2024-04-29 1:42PM EDT | 42.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TECK260116C00045000 | 2024-04-30 12:20PM EDT | 45.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 21 | 123 | 0.00% |
| TECK260116C00047000 | 2024-04-26 2:48PM EDT | 47.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TECK260116C00050000 | 2024-04-30 12:51PM EDT | 50.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 427 | 0.78% |
| TECK260116C00055000 | 2024-04-26 12:45PM EDT | 55.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 3.13% |
| TECK260116C00060000 | 2024-04-25 10:13AM EDT | 60.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 3.13% |
| TECK260116C00065000 | 2024-04-25 10:43AM EDT | 65.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 230 | 6.25% |
| TECK260116C00070000 | 2024-04-09 12:39PM EDT | 70.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116P00020000 | 2024-04-09 12:16PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 12.50% |
| TECK260116P00023000 | 2024-04-01 9:30AM EDT | 23.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 12.50% |
| TECK260116P00025000 | 2023-12-11 10:51AM EDT | 25.00 | 1.98 | 1.42 | 2.69 | 0.00 | - | 8 | 15 | 52.52% |
| TECK260116P00028000 | 2024-04-09 11:39AM EDT | 28.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| TECK260116P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 6.25% |
| TECK260116P00033000 | 2024-04-30 3:59PM EDT | 33.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 19 | 28 | 6.25% |
| TECK260116P00035000 | 2024-04-09 12:39PM EDT | 35.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 10 | 230 | 6.25% |
| TECK260116P00038000 | 2024-03-13 1:39PM EDT | 38.00 | 3.70 | 1.31 | 5.35 | 0.00 | - | 10 | 10 | 43.80% |
| TECK260116P00040000 | 2024-03-19 9:30AM EDT | 40.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| TECK260116P00042000 | 2024-04-17 11:07AM EDT | 42.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| TECK260116P00045000 | 2024-03-28 1:21PM EDT | 45.00 | 7.45 | 5.40 | 6.65 | 0.00 | - | 1 | 1 | 34.20% |
| TECK260116P00047000 | 2024-04-29 3:34PM EDT | 47.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| TECK260116P00050000 | 2024-04-29 3:34PM EDT | 50.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TECK260116P00055000 | 2024-04-29 10:43AM EDT | 55.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.