Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517C00055000 | 2024-05-15 10:06AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.41 | +0.03 | +37.50% | 3 | 1,103 | 54.10% |
| TECK240524C00055000 | 2024-05-14 9:41AM EDT | 2024-05-24 | 0.35 | 0.23 | 0.32 | 0.00 | - | 4 | 31 | 34.77% |
| TECK240531C00055000 | 2024-05-15 1:53PM EDT | 2024-05-31 | 0.50 | 0.42 | 0.51 | -0.17 | -25.37% | 2 | 20 | 32.32% |
| TECK240607C00055000 | 2024-05-13 3:07PM EDT | 2024-06-07 | 0.60 | 0.67 | 0.77 | 0.00 | - | 1 | 40 | 33.11% |
| TECK240621C00055000 | 2024-05-15 2:35PM EDT | 2024-06-21 | 1.06 | 0.97 | 1.10 | -0.24 | -18.46% | 140 | 8,945 | 31.89% |
| TECK240719C00055000 | 2024-05-15 2:14PM EDT | 2024-07-19 | 1.76 | 1.74 | 1.78 | -0.34 | -16.19% | 124 | 7,779 | 32.37% |
| TECK240816C00055000 | 2024-05-15 11:45AM EDT | 2024-08-16 | 2.75 | 2.56 | 2.64 | -0.15 | -5.17% | 6 | 330 | 35.50% |
| TECK240920C00055000 | 2024-05-15 10:10AM EDT | 2024-09-20 | 3.18 | 3.25 | 3.45 | -0.22 | -6.47% | 1 | 1,562 | 36.91% |
| TECK241115C00055000 | 2024-05-15 12:43PM EDT | 2024-11-15 | 4.30 | 4.15 | 4.75 | +0.20 | +4.88% | 47 | 474 | 39.61% |
| TECK250117C00055000 | 2024-05-14 12:07PM EDT | 2025-01-17 | 5.31 | 5.35 | 5.90 | 0.00 | - | 113 | 1,418 | 40.91% |
| TECK250321C00055000 | 2024-05-08 9:42AM EDT | 2025-03-21 | 5.02 | 5.70 | 6.65 | 0.00 | - | 4 | 140 | 40.42% |
| TECK251121C00055000 | 2024-04-29 11:12AM EDT | 2025-11-21 | 9.18 | 7.70 | 11.95 | 0.00 | - | 1 | 2 | 51.07% |
| TECK260116C00055000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 10.69 | 9.45 | 12.05 | 0.00 | - | 8 | 494 | 49.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517P00055000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 4.40 | 1.45 | 4.70 | 0.00 | - | 5 | 5 | 65.82% |
| TECK240524P00055000 | 2024-05-06 2:31PM EDT | 2024-05-24 | 5.30 | 2.12 | 4.50 | 0.00 | - | - | 5 | 83.06% |
| TECK240607P00055000 | 2024-05-03 11:13AM EDT | 2024-06-07 | 6.51 | 3.25 | 4.85 | 0.00 | - | 1 | 0 | 60.40% |
| TECK240621P00055000 | 2024-05-14 12:24PM EDT | 2024-06-21 | 3.55 | 3.55 | 3.75 | 0.00 | - | 87 | 87 | 30.64% |
| TECK240719P00055000 | 2024-05-14 11:32AM EDT | 2024-07-19 | 4.10 | 4.05 | 4.30 | 0.00 | - | 10 | 10 | 29.96% |
| TECK240816P00055000 | 2024-05-07 12:45PM EDT | 2024-08-16 | 6.42 | 4.70 | 4.90 | 0.00 | - | - | 1 | 31.02% |
| TECK241115P00055000 | 2024-05-10 12:22PM EDT | 2024-11-15 | 6.30 | 5.90 | 6.60 | 0.00 | - | 2 | 2 | 33.73% |
| TECK250117P00055000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 10.75 | 6.50 | 7.35 | 0.00 | - | 10 | 82 | 33.51% |
| TECK250321P00055000 | 2024-05-15 11:30AM EDT | 2025-03-21 | 7.00 | 6.95 | 7.90 | -3.65 | -34.27% | 2 | 46 | 32.78% |
| TECK260116P00055000 | 2024-04-29 10:43AM EDT | 2026-01-16 | 10.50 | 7.45 | 11.60 | 0.00 | - | 1 | 1 | 37.12% |
© 2024 Yahoo. All rights reserved.