Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517C00040000 | 2024-05-15 12:43PM EDT | 2024-05-17 | 12.44 | 11.40 | 14.25 | -0.16 | -1.27% | 34 | 240 | 259.18% |
| TECK240607C00040000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 11.25 | 12.15 | 13.25 | 0.00 | - | - | 4 | 86.33% |
| TECK240614C00040000 | 2024-05-06 11:15AM EDT | 2024-06-14 | 10.63 | 12.20 | 12.50 | 0.00 | - | - | 1 | 59.67% |
| TECK240621C00040000 | 2024-04-26 1:34PM EDT | 2024-06-21 | 10.94 | 11.50 | 14.55 | 0.00 | - | 9 | 1,012 | 79.00% |
| TECK240719C00040000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 11.00 | 11.75 | 13.25 | 0.00 | - | 10 | 40 | 64.75% |
| TECK240816C00040000 | 2024-03-19 10:15AM EDT | 2024-08-16 | 7.00 | 9.10 | 10.80 | 0.00 | - | 1 | 107 | 0.00% |
| TECK240920C00040000 | 2024-04-10 11:05AM EDT | 2024-09-20 | 12.00 | 11.95 | 15.50 | 0.00 | - | 10 | 126 | 52.95% |
| TECK241115C00040000 | 2024-04-25 10:38AM EDT | 2024-11-15 | 11.20 | 13.50 | 14.85 | 0.00 | - | - | 4 | 55.87% |
| TECK250117C00040000 | 2024-05-14 10:53AM EDT | 2025-01-17 | 15.30 | 13.80 | 15.50 | 0.00 | - | 2 | 803 | 53.66% |
| TECK250321C00040000 | 2024-04-19 2:29PM EDT | 2025-03-21 | 11.55 | 13.90 | 17.20 | 0.00 | - | 6 | 6 | 59.95% |
| TECK251121C00040000 | 2024-04-29 12:30PM EDT | 2025-11-21 | 17.30 | 15.55 | 20.00 | 0.00 | - | 11 | 6 | 59.13% |
| TECK260116C00040000 | 2024-04-26 12:53PM EDT | 2026-01-16 | 16.50 | 15.90 | 20.35 | 0.00 | - | 3 | 33 | 58.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517P00040000 | 2024-05-15 3:25PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.19 | -79.17% | 12 | 1,088 | 131.25% |
| TECK240621P00040000 | 2024-05-07 1:12PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.25 | 0.00 | - | 3 | 484 | 55.47% |
| TECK240719P00040000 | 2024-04-29 1:17PM EDT | 2024-07-19 | 0.32 | 0.00 | 2.23 | 0.00 | - | 200 | 396 | 64.67% |
| TECK240816P00040000 | 2024-05-14 3:51PM EDT | 2024-08-16 | 0.31 | 0.17 | 0.33 | 0.00 | - | 3 | 45 | 37.70% |
| TECK240920P00040000 | 2024-05-02 10:51AM EDT | 2024-09-20 | 0.92 | 0.40 | 1.18 | 0.00 | - | 6 | 144 | 47.22% |
| TECK241115P00040000 | 2024-04-25 1:22PM EDT | 2024-11-15 | 1.61 | 0.37 | 1.14 | 0.00 | - | 1 | 0 | 38.94% |
| TECK250117P00040000 | 2024-05-15 3:29PM EDT | 2025-01-17 | 1.26 | 0.73 | 1.71 | -0.01 | -0.79% | 35 | 5,581 | 39.31% |
| TECK250321P00040000 | 2024-05-06 2:44PM EDT | 2025-03-21 | 2.42 | 1.48 | 2.14 | 0.00 | - | 1 | 1 | 38.61% |
| TECK251121P00040000 | 2024-05-01 11:10AM EDT | 2025-11-21 | 3.82 | 1.37 | 4.40 | 0.00 | - | - | 2 | 41.36% |
| TECK260116P00040000 | 2024-03-19 9:30AM EDT | 2026-01-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
© 2024 Yahoo. All rights reserved.