Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517C00045000 | 2024-05-15 12:43PM EDT | 2024-05-17 | 7.39 | 6.55 | 9.30 | -0.11 | -1.47% | 14 | 2,990 | 178.91% |
| TECK240524C00045000 | 2024-04-18 3:22PM EDT | 2024-05-24 | 4.12 | 5.95 | 9.10 | 0.00 | - | - | 3 | 76.86% |
| TECK240531C00045000 | 2024-04-22 3:33PM EDT | 2024-05-31 | 2.90 | 7.30 | 8.95 | 0.00 | - | - | 1 | 82.18% |
| TECK240621C00045000 | 2024-05-14 9:41AM EDT | 2024-06-21 | 7.45 | 6.90 | 8.55 | 0.00 | - | 1 | 4,534 | 64.16% |
| TECK240719C00045000 | 2024-05-14 9:44AM EDT | 2024-07-19 | 8.00 | 7.80 | 8.75 | 0.00 | - | 1 | 126 | 51.81% |
| TECK240816C00045000 | 2024-05-14 12:46PM EDT | 2024-08-16 | 8.85 | 7.70 | 10.40 | 0.00 | - | 1 | 153 | 63.20% |
| TECK240920C00045000 | 2024-05-09 10:15AM EDT | 2024-09-20 | 8.20 | 8.55 | 10.65 | 0.00 | - | 1 | 364 | 56.38% |
| TECK241115C00045000 | 2024-05-14 12:19PM EDT | 2024-11-15 | 10.31 | 9.55 | 11.00 | 0.00 | - | 2 | 3 | 49.90% |
| TECK250117C00045000 | 2024-05-14 12:07PM EDT | 2025-01-17 | 11.86 | 10.55 | 11.55 | 0.00 | - | 61 | 599 | 46.90% |
| TECK251121C00045000 | 2024-04-24 1:15PM EDT | 2025-11-21 | 9.75 | 12.45 | 16.60 | 0.00 | - | 7 | 8 | 54.20% |
| TECK260116C00045000 | 2024-05-14 3:42PM EDT | 2026-01-16 | 15.00 | 13.15 | 17.45 | 0.00 | - | 1 | 123 | 55.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517P00045000 | 2024-05-15 1:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 2.13 | -1.12 | -98.25% | 18 | 645 | 202.93% |
| TECK240524P00045000 | 2024-05-03 11:47AM EDT | 2024-05-24 | 0.27 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 111.13% |
| TECK240531P00045000 | 2024-05-10 11:53AM EDT | 2024-05-31 | 0.12 | 0.00 | 1.21 | 0.00 | - | 3 | 3 | 68.75% |
| TECK240607P00045000 | 2024-05-06 9:52AM EDT | 2024-06-07 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 38.97% |
| TECK240621P00045000 | 2024-05-15 10:16AM EDT | 2024-06-21 | 0.23 | 0.00 | 2.21 | -0.02 | -8.00% | 10 | 234 | 57.89% |
| TECK240719P00045000 | 2024-05-10 10:58AM EDT | 2024-07-19 | 0.49 | 0.28 | 0.47 | 0.00 | - | 1 | 511 | 32.08% |
| TECK240816P00045000 | 2024-05-10 3:38PM EDT | 2024-08-16 | 1.03 | 0.76 | 2.11 | 0.00 | - | 4 | 1,325 | 49.78% |
| TECK240920P00045000 | 2024-05-09 2:05PM EDT | 2024-09-20 | 1.50 | 0.98 | 2.45 | 0.00 | - | 2 | 694 | 46.00% |
| TECK241115P00045000 | 2024-04-30 3:35PM EDT | 2024-11-15 | 2.85 | 1.64 | 2.23 | 0.00 | - | 41 | 54 | 36.52% |
| TECK250117P00045000 | 2024-05-10 12:03PM EDT | 2025-01-17 | 2.57 | 2.06 | 2.74 | 0.00 | - | 1 | 40 | 35.28% |
| TECK250321P00045000 | 2024-05-06 2:44PM EDT | 2025-03-21 | 3.78 | 2.85 | 5.00 | 0.00 | - | 10 | 11 | 45.58% |
| TECK251121P00045000 | 2024-04-05 11:07AM EDT | 2025-11-21 | 6.78 | 3.10 | 7.95 | 0.00 | - | 2 | 2 | 47.44% |
| TECK260116P00045000 | 2024-03-28 1:21PM EDT | 2026-01-16 | 7.45 | 5.40 | 6.65 | 0.00 | - | 1 | 1 | 39.62% |
© 2024 Yahoo. All rights reserved.