Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524C00050000 | 2024-05-17 9:32AM EDT | 2024-05-24 | 3.00 | 0.45 | 2.03 | 0.00 | - | 11 | 66 | 57.62% |
| TECK240531C00050000 | 2024-05-20 10:23AM EDT | 2024-05-31 | 4.60 | 1.65 | 2.18 | 0.00 | - | 7 | 28 | 36.72% |
| TECK240614C00050000 | 2024-05-22 11:16AM EDT | 2024-06-14 | 2.15 | 2.45 | 2.76 | -1.75 | -44.87% | 10 | 1 | 35.89% |
| TECK240621C00050000 | 2024-05-22 11:47AM EDT | 2024-06-21 | 2.70 | 2.74 | 2.93 | -1.85 | -40.66% | 232 | 5,890 | 34.62% |
| TECK240719C00050000 | 2024-05-22 10:38AM EDT | 2024-07-19 | 2.95 | 3.55 | 3.75 | -3.55 | -54.62% | 2 | 382 | 35.52% |
| TECK240816C00050000 | 2024-05-22 12:32PM EDT | 2024-08-16 | 4.60 | 4.40 | 4.70 | -1.32 | -22.30% | 28 | 636 | 39.06% |
| TECK240920C00050000 | 2024-05-20 11:19AM EDT | 2024-09-20 | 7.10 | 4.95 | 5.50 | 0.00 | - | 2 | 755 | 39.93% |
| TECK241115C00050000 | 2024-05-16 3:57PM EDT | 2024-11-15 | 6.60 | 6.10 | 6.60 | 0.00 | - | 13 | 139 | 40.96% |
| TECK250117C00050000 | 2024-05-22 11:40AM EDT | 2025-01-17 | 7.10 | 6.95 | 7.60 | -1.40 | -16.47% | 2 | 1,344 | 41.37% |
| TECK250321C00050000 | 2024-05-22 10:30AM EDT | 2025-03-21 | 7.75 | 7.60 | 8.80 | -3.25 | -29.55% | 10 | 1,779 | 43.46% |
| TECK251121C00050000 | 2024-05-08 9:30AM EDT | 2025-11-21 | 9.95 | 8.50 | 13.25 | 0.00 | - | 6 | 9 | 50.88% |
| TECK260116C00050000 | 2024-05-20 10:47AM EDT | 2026-01-16 | 13.80 | 9.95 | 14.30 | 0.00 | - | 1 | 439 | 52.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524P00050000 | 2024-05-22 10:07AM EDT | 2024-05-24 | 0.20 | 0.08 | 0.18 | +0.15 | +300.00% | 7 | 33 | 38.48% |
| TECK240531P00050000 | 2024-05-22 11:53AM EDT | 2024-05-31 | 0.45 | 0.34 | 0.40 | +0.24 | +114.29% | 350 | 46 | 29.74% |
| TECK240607P00050000 | 2024-05-22 12:50PM EDT | 2024-06-07 | 0.68 | 0.61 | 0.68 | +0.46 | +209.09% | 4 | 2 | 30.27% |
| TECK240614P00050000 | 2024-05-22 11:06AM EDT | 2024-06-14 | 1.05 | 0.85 | 0.96 | +0.76 | +262.07% | 1 | 6 | 31.40% |
| TECK240621P00050000 | 2024-05-22 12:07PM EDT | 2024-06-21 | 1.25 | 1.08 | 1.15 | +0.69 | +123.21% | 1,073 | 624 | 31.06% |
| TECK240719P00050000 | 2024-05-22 12:37PM EDT | 2024-07-19 | 1.75 | 1.63 | 1.78 | +0.68 | +63.55% | 25 | 937 | 30.59% |
| TECK240816P00050000 | 2024-05-21 11:51AM EDT | 2024-08-16 | 2.50 | 2.46 | 2.59 | +0.80 | +47.06% | 5 | 207 | 33.62% |
| TECK240920P00050000 | 2024-05-22 10:04AM EDT | 2024-09-20 | 3.15 | 2.96 | 3.10 | +0.85 | +36.96% | 4 | 199 | 32.83% |
| TECK241115P00050000 | 2024-05-22 9:30AM EDT | 2024-11-15 | 3.25 | 3.30 | 4.10 | -1.55 | -32.29% | 2 | 19 | 34.36% |
| TECK250117P00050000 | 2024-05-21 10:37AM EDT | 2025-01-17 | 3.50 | 4.30 | 4.65 | 0.00 | - | 38 | 2,471 | 32.92% |
| TECK250321P00050000 | 2024-05-07 12:45PM EDT | 2025-03-21 | 5.95 | 4.95 | 5.80 | 0.00 | - | 1 | 1,152 | 35.65% |
| TECK251121P00050000 | 2024-03-22 9:31AM EDT | 2025-11-21 | 10.00 | 6.90 | 11.05 | 0.00 | - | 1 | 1 | 48.30% |
| TECK260116P00050000 | 2024-05-21 12:44PM EDT | 2026-01-16 | 7.00 | 5.50 | 9.10 | +0.65 | +10.24% | 1 | 61 | 38.24% |
© 2024 Yahoo. All rights reserved.