Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:47.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517C00047000 | 2024-05-13 3:51PM EDT | 2024-05-17 | 5.50 | 4.60 | 7.30 | +1.04 | +23.32% | 1 | 357 | 135.16% |
| TECK240524C00047000 | 2024-05-10 10:04AM EDT | 2024-05-24 | 5.20 | 4.65 | 5.80 | 0.00 | - | 40 | 11 | 67.09% |
| TECK240531C00047000 | 2024-04-16 3:31PM EDT | 2024-05-31 | 2.80 | 5.40 | 6.80 | 0.00 | - | - | 1 | 61.77% |
| TECK240621C00047000 | 2024-05-14 2:20PM EDT | 2024-06-21 | 5.80 | 5.75 | 6.50 | 0.00 | - | 14 | 2,209 | 49.54% |
| TECK240719C00047000 | 2024-05-15 10:15AM EDT | 2024-07-19 | 6.08 | 5.70 | 6.75 | +1.58 | +35.11% | 3 | 97 | 41.24% |
| TECK240816C00047000 | 2024-05-09 12:19PM EDT | 2024-08-16 | 6.51 | 6.65 | 7.40 | 0.00 | - | 1 | 58 | 42.14% |
| TECK240920C00047000 | 2024-04-29 3:42PM EDT | 2024-09-20 | 7.05 | 7.55 | 8.15 | 0.00 | - | 4 | 690 | 43.09% |
| TECK241115C00047000 | 2024-05-01 12:03PM EDT | 2024-11-15 | 6.65 | 8.40 | 9.35 | 0.00 | - | 300 | 344 | 45.22% |
| TECK250117C00047000 | 2024-05-14 12:46PM EDT | 2025-01-17 | 9.79 | 9.40 | 10.55 | 0.00 | - | 2 | 258 | 46.88% |
| TECK260116C00047000 | 2024-04-26 2:48PM EDT | 2026-01-16 | 12.55 | 12.05 | 16.00 | 0.00 | - | 2 | 8 | 52.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517P00047000 | 2024-05-15 11:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.19 | -95.00% | 4 | 2,310 | 67.58% |
| TECK240524P00047000 | 2024-05-10 12:18PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 3,504 | 50.78% |
| TECK240531P00047000 | 2024-05-09 11:44AM EDT | 2024-05-31 | 0.24 | 0.00 | 0.10 | 0.00 | - | 37 | 5,501 | 32.81% |
| TECK240614P00047000 | 2024-05-10 3:43PM EDT | 2024-06-14 | 0.42 | 0.21 | 0.27 | 0.00 | - | - | 2 | 31.35% |
| TECK240621P00047000 | 2024-05-14 11:32AM EDT | 2024-06-21 | 0.36 | 0.31 | 0.37 | 0.00 | - | 6 | 206 | 31.25% |
| TECK240719P00047000 | 2024-05-14 3:08PM EDT | 2024-07-19 | 0.78 | 0.68 | 0.77 | 0.00 | - | 2 | 163 | 31.03% |
| TECK240816P00047000 | 2024-05-06 3:24PM EDT | 2024-08-16 | 2.15 | 1.21 | 1.65 | 0.00 | - | 6 | 260 | 37.06% |
| TECK240920P00047000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 3.20 | 1.62 | 1.81 | 0.00 | - | 1 | 73 | 33.24% |
| TECK241115P00047000 | 2024-05-08 12:40PM EDT | 2024-11-15 | 3.45 | 2.32 | 2.74 | 0.00 | - | 1 | 7 | 35.22% |
| TECK250117P00047000 | 2024-05-10 12:03PM EDT | 2025-01-17 | 3.24 | 2.94 | 3.35 | 0.00 | - | 1 | 2,050 | 34.51% |
| TECK260116P00047000 | 2024-04-29 3:34PM EDT | 2026-01-16 | 6.64 | 5.50 | 5.85 | 0.00 | - | 1 | 3 | 32.39% |
© 2024 Yahoo. All rights reserved.