Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503C00045000 | 2024-04-26 2:02PM EDT | 2024-05-03 | 5.46 | 4.70 | 7.65 | +0.76 | +16.17% | 4 | 142 | 101.27% |
| TECK240510C00045000 | 2024-04-25 9:33AM EDT | 2024-05-10 | 3.50 | 3.55 | 7.50 | 0.00 | - | 1 | 4 | 115.33% |
| TECK240517C00045000 | 2024-04-26 2:23PM EDT | 2024-05-17 | 5.10 | 5.15 | 6.20 | +0.10 | +2.00% | 23 | 3,013 | 59.23% |
| TECK240524C00045000 | 2024-04-18 3:22PM EDT | 2024-05-24 | 4.12 | 5.80 | 7.35 | 0.00 | - | - | 3 | 60.64% |
| TECK240621C00045000 | 2024-04-26 10:45AM EDT | 2024-06-21 | 6.50 | 5.60 | 7.95 | +1.18 | +22.18% | 4 | 2,641 | 64.45% |
| TECK240719C00045000 | 2024-04-26 11:21AM EDT | 2024-07-19 | 6.00 | 6.55 | 7.55 | +1.84 | +44.23% | 10 | 121 | 47.71% |
| TECK240816C00045000 | 2024-04-12 1:32PM EDT | 2024-08-16 | 6.35 | 7.50 | 8.15 | 0.00 | - | 10 | 139 | 47.68% |
| TECK240920C00045000 | 2024-04-26 12:39PM EDT | 2024-09-20 | 8.10 | 8.00 | 8.60 | +2.90 | +55.77% | 6 | 365 | 45.73% |
| TECK241115C00045000 | 2024-04-01 9:45AM EDT | 2024-11-15 | 6.75 | 8.95 | 10.00 | 0.00 | - | 5 | 1 | 49.54% |
| TECK250117C00045000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 8.20 | 9.80 | 10.65 | 0.00 | - | 128 | 659 | 47.53% |
| TECK251121C00045000 | 2024-04-24 1:15PM EDT | 2025-11-21 | 9.75 | 11.90 | 16.00 | 0.00 | - | 7 | 8 | 56.24% |
| TECK260116C00045000 | 2024-04-23 3:42PM EDT | 2026-01-16 | 10.65 | 12.00 | 16.25 | 0.00 | - | 2 | 111 | 54.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503P00045000 | 2024-04-25 3:45PM EDT | 2024-05-03 | 0.05 | 0.01 | 1.88 | 0.00 | - | 27 | 1,282 | 109.08% |
| TECK240510P00045000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.38 | 0.00 | - | 4 | 4 | 54.59% |
| TECK240517P00045000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 0.30 | 0.05 | 1.46 | 0.00 | - | 28 | 646 | 57.28% |
| TECK240621P00045000 | 2024-04-26 10:21AM EDT | 2024-06-21 | 0.80 | 0.63 | 0.79 | -0.21 | -20.79% | 13 | 286 | 35.74% |
| TECK240719P00045000 | 2024-04-24 11:31AM EDT | 2024-07-19 | 2.86 | 0.99 | 1.19 | 0.00 | - | 1 | 529 | 34.96% |
| TECK240816P00045000 | 2024-04-12 2:35PM EDT | 2024-08-16 | 2.71 | 1.22 | 1.71 | 0.00 | - | 1,350 | 1,324 | 36.26% |
| TECK240920P00045000 | 2024-04-25 1:05PM EDT | 2024-09-20 | 2.40 | 1.89 | 2.22 | 0.00 | - | 2 | 694 | 36.54% |
| TECK241115P00045000 | 2024-04-04 12:12PM EDT | 2024-11-15 | 3.40 | 2.45 | 3.30 | 0.00 | - | 10 | 13 | 39.54% |
| TECK250117P00045000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 3.13 | 3.10 | 3.40 | -0.27 | -7.94% | 1 | 42 | 35.21% |
| TECK250321P00045000 | 2024-04-16 12:50PM EDT | 2025-03-21 | 4.65 | 3.65 | 5.10 | 0.00 | - | 1 | 2 | 41.76% |
| TECK251121P00045000 | 2024-04-05 11:07AM EDT | 2025-11-21 | 6.78 | 4.15 | 7.20 | 0.00 | - | 2 | 2 | 40.96% |
| TECK260116P00045000 | 2024-03-28 1:21PM EDT | 2026-01-16 | 7.45 | 5.40 | 6.65 | 0.00 | - | 1 | 1 | 36.77% |
© 2024 Yahoo. All rights reserved.