Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503C00047000 | 2024-04-26 3:41PM EDT | 2024-05-03 | 3.60 | 1.68 | 5.45 | +0.79 | +28.11% | 2 | 53 | 130.47% |
| TECK240510C00047000 | 2024-04-18 2:03PM EDT | 2024-05-10 | 2.45 | 3.25 | 5.10 | 0.00 | - | 1 | 25 | 54.15% |
| TECK240517C00047000 | 2024-04-25 3:26PM EDT | 2024-05-17 | 4.44 | 3.50 | 4.95 | +0.79 | +21.64% | 1 | 358 | 63.57% |
| TECK240524C00047000 | 2024-04-24 3:49PM EDT | 2024-05-24 | 1.53 | 4.20 | 4.35 | 0.00 | - | 2 | 2 | 42.24% |
| TECK240531C00047000 | 2024-04-16 3:31PM EDT | 2024-05-31 | 2.80 | 3.15 | 4.55 | 0.00 | - | - | 1 | 41.70% |
| TECK240621C00047000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 5.45 | 4.80 | 5.65 | +1.05 | +23.86% | 1 | 2,209 | 48.95% |
| TECK240719C00047000 | 2024-04-23 2:13PM EDT | 2024-07-19 | 2.68 | 4.65 | 6.25 | 0.00 | - | 1 | 97 | 46.83% |
| TECK240816C00047000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 5.75 | 6.00 | 6.80 | 0.00 | - | 1 | 58 | 45.92% |
| TECK240920C00047000 | 2024-04-05 12:18PM EDT | 2024-09-20 | 5.00 | 6.60 | 7.40 | 0.00 | - | 1 | 694 | 45.17% |
| TECK241115C00047000 | 2024-04-26 11:28AM EDT | 2024-11-15 | 7.75 | 7.75 | 8.70 | +1.15 | +17.42% | 3 | 41 | 47.74% |
| TECK250117C00047000 | 2024-04-26 2:37PM EDT | 2025-01-17 | 8.92 | 8.50 | 9.60 | +3.12 | +53.79% | 2 | 256 | 47.33% |
| TECK260116C00047000 | 2024-04-26 2:48PM EDT | 2026-01-16 | 12.55 | 11.20 | 15.30 | +3.45 | +37.91% | 2 | 8 | 54.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503P00047000 | 2024-04-26 1:34PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.24 | -0.24 | -61.54% | 4 | 4,500 | 47.56% |
| TECK240510P00047000 | 2024-04-25 2:02PM EDT | 2024-05-10 | 0.55 | 0.25 | 0.42 | 0.00 | - | 55 | 42 | 41.07% |
| TECK240517P00047000 | 2024-04-26 2:02PM EDT | 2024-05-17 | 0.52 | 0.37 | 0.52 | -0.84 | -61.76% | 2,062 | 343 | 36.57% |
| TECK240524P00047000 | 2024-04-25 12:12PM EDT | 2024-05-24 | 1.11 | 0.62 | 0.73 | 0.00 | - | 1 | 2 | 36.77% |
| TECK240621P00047000 | 2024-04-26 3:12PM EDT | 2024-06-21 | 1.28 | 1.17 | 1.28 | -0.44 | -25.58% | 19 | 191 | 34.64% |
| TECK240719P00047000 | 2024-04-26 10:25AM EDT | 2024-07-19 | 1.78 | 1.62 | 1.76 | -0.47 | -20.89% | 3 | 156 | 34.03% |
| TECK240816P00047000 | 2024-04-26 3:48PM EDT | 2024-08-16 | 2.20 | 2.17 | 2.35 | -0.36 | -14.06% | 4 | 237 | 35.43% |
| TECK240920P00047000 | 2024-04-16 3:36PM EDT | 2024-09-20 | 4.15 | 2.53 | 2.93 | 0.00 | - | 3 | 73 | 35.91% |
| TECK241115P00047000 | 2024-04-01 10:33AM EDT | 2024-11-15 | 5.00 | 3.30 | 4.10 | 0.00 | - | - | 3 | 39.01% |
| TECK250117P00047000 | 2024-04-16 3:20PM EDT | 2025-01-17 | 3.91 | 3.85 | 4.25 | -1.41 | -26.50% | 1 | 2,050 | 35.03% |
| TECK260116P00047000 | 2024-04-26 11:02AM EDT | 2026-01-16 | 6.50 | 6.15 | 7.35 | -0.50 | -7.14% | 2 | 2 | 35.38% |
© 2024 Yahoo. All rights reserved.