Australia markets close in 2 hours 47 minutes

Teck Resources Limited (TECK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.13-0.12 (-0.46%)
At close: 4:00PM EDT
26.12 -0.01 (-0.04%)
After hours: 03:58AM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TECK210521C000060002021-05-10 5:59PM EDT6.0019.8919.8020.70-0.29-1.44%2066881.25%
TECK210521C000070002021-04-21 7:17PM EDT7.0014.6018.6519.900.00-5050818.75%
TECK210521C000080002021-04-21 9:20PM EDT8.0013.6517.2019.650.00-5047856.25%
TECK210521C000090002020-11-19 12:41AM EDT9.006.308.959.100.00--20.00%
TECK210521C000100002021-04-21 9:26PM EDT10.0011.6515.9016.650.00-100114609.38%
TECK210521C000110002021-01-06 8:25PM EDT11.009.227.007.650.00-3150.00%
TECK210521C000120002021-01-26 9:50PM EDT12.007.707.5011.250.00-4660.00%
TECK210521C000130002021-03-29 6:31PM EDT13.006.268.209.050.00-41440.00%
TECK210521C000140002021-05-07 6:08PM EDT14.0012.5012.0512.700.00-4196465.63%
TECK210521C000150002021-05-07 6:30PM EDT15.0010.1010.9011.300.00-2722389.06%
TECK210521C000160002021-05-17 8:39PM EDT16.0010.2710.0010.850.00-3876399.22%
TECK210521C000170002021-05-17 8:42PM EDT17.008.969.009.65-0.29-3.14%100707323.44%
TECK210521C000180002021-05-13 8:56PM EDT18.008.368.058.750.00-1747312.89%
TECK210521C000190002021-05-17 7:50PM EDT19.007.067.107.30-0.24-3.29%2634203.13%
TECK210521C000200002021-05-17 10:29PM EDT20.006.016.106.20-0.29-4.60%24,453142.19%
TECK210521C000210002021-05-17 10:36PM EDT21.005.285.105.200.00-481,639118.75%
TECK210521C000215002021-05-10 9:45PM EDT21.504.504.554.75+1.03+29.68%1146107.81%
TECK210521C000220002021-05-18 7:59PM EDT22.003.834.104.20-0.35-8.37%5513,49296.88%
TECK210521C000225002021-05-13 8:46PM EDT22.503.563.554.40+1.48+71.15%7191173.05%
TECK210521C000230002021-05-18 11:40PM EDT23.003.283.103.25+0.03+0.92%426,02287.50%
TECK210521C000235002021-05-17 10:03PM EDT23.503.002.522.690.00-97780.86%
TECK210521C000240002021-05-18 5:30PM EDT24.001.882.082.20-0.37-16.44%51,54971.09%
TECK210521C000245002021-05-18 8:47PM EDT24.501.521.601.73-0.40-20.83%4636864.06%
TECK210521C000250002021-05-18 11:57PM EDT25.001.281.021.27-0.10-7.25%863,07756.25%
TECK210521C000255002021-05-18 8:18PM EDT25.500.670.810.95-0.34-33.66%1771,12953.91%
TECK210521C000260002021-05-18 11:08PM EDT26.000.620.520.56-0.05-7.46%4127,36750.00%
TECK210521C000265002021-05-18 11:59PM EDT26.500.330.320.33-0.08-19.51%98643351.17%
TECK210521C000270002021-05-18 8:48PM EDT27.000.220.160.21-0.06-21.43%953,39852.54%
TECK210521C000275002021-05-18 11:44PM EDT27.500.120.080.13-0.08-40.00%2726454.69%
TECK210521C000280002021-05-18 11:30PM EDT28.000.100.050.24-0.02-16.67%4445374.41%
TECK210521C000290002021-05-06 11:33PM EDT29.000.060.000.120.00-104,06978.13%
TECK210521C000300002021-05-10 5:39PM EDT30.000.010.000.070.00-145886.72%
TECK210521C000310002021-04-07 5:30PM EDT31.000.030.000.000.00-10050.00%
TECK210521C000320002021-03-30 10:29PM EDT32.000.060.000.050.00-227112.50%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TECK210521P000030002021-01-19 9:00AM EDT3.000.010.000.000.00--050.00%
TECK210521P000070002020-12-01 6:55PM EDT7.000.060.000.060.00-2,0002,000637.50%
TECK210521P000080002021-02-22 6:30PM EDT8.000.020.000.180.00-99119679.69%
TECK210521P000090002020-11-13 12:38AM EDT9.000.320.030.270.00-1022675.00%
TECK210521P000100002021-01-04 9:00PM EDT10.000.100.000.170.00-425553.13%
TECK210521P000110002021-02-22 7:25PM EDT11.000.050.000.230.00-154531.25%
TECK210521P000120002021-03-25 11:23PM EDT12.000.060.000.120.00-1332431.25%
TECK210521P000130002021-03-22 5:59PM EDT13.000.120.000.000.00-240850.00%
TECK210521P000140002021-05-03 11:05PM EDT14.000.020.000.040.00-2128300.00%
TECK210521P000150002021-05-11 8:23PM EDT15.000.020.000.040.00-32,722271.88%
TECK210521P000160002021-05-12 8:48PM EDT16.000.040.000.040.00-456,614243.75%
TECK210521P000170002021-05-10 7:38PM EDT17.000.040.000.08-0.03-42.86%1664,500239.06%
TECK210521P000180002021-05-10 8:01PM EDT18.000.010.000.040.00-32,393190.63%
TECK210521P000185002021-04-21 6:05PM EDT18.500.220.000.510.00--16290.23%
TECK210521P000190002021-05-14 9:20PM EDT19.000.350.000.040.00-502,076165.63%
TECK210521P000195002021-05-06 11:54PM EDT19.500.060.000.180.00-528199.22%
TECK210521P000200002021-05-12 8:48PM EDT20.000.050.000.040.00-54,172142.19%
TECK210521P000205002021-05-14 7:44PM EDT20.500.040.000.180.00-20598171.09%
TECK210521P000210002021-05-14 9:20PM EDT21.000.380.000.400.00-50414191.02%
TECK210521P000215002021-05-13 11:45PM EDT21.500.050.000.190.00-23251145.31%
TECK210521P000220002021-05-14 10:25PM EDT22.000.080.000.050.00-151,178100.00%
TECK210521P000225002021-05-13 8:41PM EDT22.500.180.000.050.00-5617989.06%
TECK210521P000230002021-05-18 8:58PM EDT23.000.010.000.06-0.03-75.00%226381.25%
TECK210521P000235002021-05-14 10:14PM EDT23.500.100.000.070.00-19034571.88%
TECK210521P000240002021-05-17 11:52PM EDT24.000.020.010.040.00-27529456.25%
TECK210521P000245002021-05-18 8:58PM EDT24.500.060.020.08-0.01-14.29%273052.73%
TECK210521P000250002021-05-18 11:50PM EDT25.000.090.080.11-0.03-25.00%1701,65951.56%
TECK210521P000255002021-05-18 11:24PM EDT25.500.160.180.23-0.07-30.43%14931151.56%
TECK210521P000260002021-05-18 11:48PM EDT26.000.390.370.43-0.05-11.36%7414052.15%
TECK210521P000270002021-05-17 8:14PM EDT27.001.200.951.100.00-31358.40%
TECK210521P000280002021-05-18 11:15PM EDT28.001.951.852.36-5.35-73.29%1188.67%
TECK210521P000300002021-03-19 5:40PM EDT30.009.307.757.900.00-1229566.80%
TECK210521P000320002021-04-05 11:34PM EDT32.0011.906.509.100.00--4406.45%