Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240426C00040000 | 2024-04-19 12:51PM EDT | 40.00 | 7.00 | 4.35 | 5.85 | 0.00 | - | 4 | 4 | 75.78% |
| TECK240426C00041000 | 2024-04-10 2:23PM EDT | 41.00 | 8.65 | 3.20 | 4.80 | 0.00 | - | 1 | 2 | 142.19% |
| TECK240426C00042000 | 2024-04-22 10:46AM EDT | 42.00 | 4.11 | 2.71 | 3.20 | 0.00 | - | 1 | 1 | 65.43% |
| TECK240426C00043000 | 2024-04-23 3:30PM EDT | 43.00 | 2.71 | 2.19 | 3.65 | 0.00 | - | 5 | 6 | 107.03% |
| TECK240426C00044000 | 2024-04-24 11:55AM EDT | 44.00 | 1.57 | 1.57 | 1.67 | -0.93 | -37.20% | 59 | 1 | 62.70% |
| TECK240426C00045000 | 2024-04-24 11:55AM EDT | 45.00 | 1.02 | 1.00 | 1.08 | -0.32 | -23.88% | 31 | 30 | 62.31% |
| TECK240426C00046000 | 2024-04-24 11:38AM EDT | 46.00 | 0.60 | 0.60 | 0.69 | -0.37 | -38.14% | 41 | 2,011 | 63.87% |
| TECK240426C00047000 | 2024-04-23 12:55PM EDT | 47.00 | 0.61 | 0.35 | 0.43 | 0.00 | - | 30 | 260 | 66.21% |
| TECK240426C00048000 | 2024-04-24 10:34AM EDT | 48.00 | 0.26 | 0.20 | 0.29 | -0.17 | -39.53% | 21 | 311 | 69.92% |
| TECK240426C00049000 | 2024-04-23 3:37PM EDT | 49.00 | 0.27 | 0.15 | 0.21 | 0.00 | - | 2 | 455 | 76.76% |
| TECK240426C00050000 | 2024-04-23 2:57PM EDT | 50.00 | 0.23 | 0.10 | 0.15 | 0.00 | - | 7 | 419 | 81.45% |
| TECK240426C00051000 | 2024-04-22 3:36PM EDT | 51.00 | 0.21 | 0.01 | 0.10 | 0.00 | - | 26 | 357 | 78.13% |
| TECK240426C00052000 | 2024-04-23 9:35AM EDT | 52.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 198 | 92.97% |
| TECK240426C00053000 | 2024-04-23 10:43AM EDT | 53.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 134.18% |
| TECK240426C00054000 | 2024-04-19 3:54PM EDT | 54.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 11 | 186.13% |
| TECK240426C00055000 | 2024-04-16 2:48PM EDT | 55.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 570 | 113.28% |
| TECK240426C00058000 | 2024-04-10 12:33PM EDT | 58.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 2,022 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240426P00038000 | 2024-03-22 2:35PM EDT | 38.00 | 0.29 | 0.00 | 0.51 | 0.00 | - | 1 | 6 | 145.70% |
| TECK240426P00039000 | 2024-03-25 2:13PM EDT | 39.00 | 0.42 | 0.00 | 2.14 | 0.00 | - | 16 | 16 | 213.48% |
| TECK240426P00040000 | 2024-04-23 9:48AM EDT | 40.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 2 | 34 | 191.60% |
| TECK240426P00041000 | 2024-04-19 1:55PM EDT | 41.00 | 0.01 | 0.06 | 0.11 | 0.00 | - | 1 | 2,600 | 70.31% |
| TECK240426P00042000 | 2024-04-24 11:42AM EDT | 42.00 | 0.18 | 0.15 | 0.19 | -0.08 | -30.77% | 24 | 567 | 67.97% |
| TECK240426P00043000 | 2024-04-22 3:17PM EDT | 43.00 | 0.22 | 0.33 | 0.39 | 0.00 | - | 11 | 25 | 68.56% |
| TECK240426P00044000 | 2024-04-24 11:11AM EDT | 44.00 | 0.72 | 0.63 | 0.70 | 0.00 | - | 19 | 625 | 69.04% |
| TECK240426P00045000 | 2024-04-24 11:13AM EDT | 45.00 | 1.16 | 1.08 | 1.14 | +0.20 | +20.83% | 6 | 1,049 | 69.73% |
| TECK240426P00046000 | 2024-04-24 11:03AM EDT | 46.00 | 1.62 | 1.69 | 1.77 | +0.16 | +10.96% | 55 | 656 | 72.66% |
| TECK240426P00047000 | 2024-04-23 2:01PM EDT | 47.00 | 2.21 | 2.25 | 2.83 | 0.00 | - | 21 | 182 | 80.86% |
| TECK240426P00048000 | 2024-04-23 9:30AM EDT | 48.00 | 3.16 | 2.93 | 4.20 | 0.00 | - | 1 | 49 | 100.98% |
| TECK240426P00049000 | 2024-04-22 9:43AM EDT | 49.00 | 3.53 | 4.05 | 6.30 | 0.00 | - | 1 | 34 | 162.70% |
| TECK240426P00050000 | 2024-04-18 11:04AM EDT | 50.00 | 2.66 | 4.70 | 5.90 | 0.00 | - | 1 | 93 | 108.79% |
| TECK240426P00051000 | 2024-04-12 3:58PM EDT | 51.00 | 3.80 | 5.60 | 7.60 | 0.00 | - | 3 | 1 | 150.98% |
| TECK240426P00052000 | 2024-04-10 11:08AM EDT | 52.00 | 3.25 | 5.30 | 7.60 | 0.00 | - | - | 12 | 165.04% |
| TECK240426P00053000 | 2024-04-23 12:24PM EDT | 53.00 | 7.75 | 7.95 | 8.55 | 0.00 | - | 5 | 0 | 140.82% |
© 2024 Yahoo. All rights reserved.