Teck Resources Limited (TECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503C00040000 | 2024-04-10 11:19AM EDT | 40.00 | 9.70 | 8.80 | 11.05 | 0.00 | - | - | 150 | 225.39% |
| TECK240503C00041000 | 2024-04-30 9:45AM EDT | 41.00 | 8.95 | 6.65 | 10.20 | -1.05 | -10.50% | 1 | 4 | 146.88% |
| TECK240503C00042500 | 2024-04-24 2:15PM EDT | 42.50 | 3.17 | 6.00 | 9.05 | 0.00 | - | - | 2 | 187.30% |
| TECK240503C00043000 | 2024-04-25 12:13PM EDT | 43.00 | 6.10 | 5.40 | 8.40 | 0.00 | - | 1 | 1 | 166.80% |
| TECK240503C00044000 | 2024-04-22 3:33PM EDT | 44.00 | 2.80 | 3.70 | 7.25 | 0.00 | - | 1 | 4 | 107.42% |
| TECK240503C00044500 | 2024-04-23 12:22PM EDT | 44.50 | 1.89 | 3.10 | 6.95 | 0.00 | - | - | 28 | 105.08% |
| TECK240503C00045000 | 2024-04-26 3:49PM EDT | 45.00 | 5.46 | 2.76 | 5.05 | 0.00 | - | 4 | 144 | 140.72% |
| TECK240503C00046000 | 2024-04-25 2:21PM EDT | 46.00 | 3.60 | 2.55 | 5.60 | 0.00 | - | 4 | 76 | 122.46% |
| TECK240503C00047000 | 2024-04-30 11:13AM EDT | 47.00 | 2.95 | 1.31 | 4.60 | -0.65 | -18.06% | 2 | 55 | 93.85% |
| TECK240503C00048000 | 2024-04-30 11:44AM EDT | 48.00 | 2.05 | 1.32 | 2.28 | -0.49 | -19.29% | 1 | 187 | 62.89% |
| TECK240503C00049000 | 2024-04-29 1:00PM EDT | 49.00 | 2.66 | 0.52 | 1.63 | 0.00 | - | 71 | 262 | 55.08% |
| TECK240503C00050000 | 2024-04-30 3:17PM EDT | 50.00 | 0.60 | 0.29 | 0.46 | -0.85 | -58.62% | 48 | 1,408 | 44.63% |
| TECK240503C00051000 | 2024-04-30 10:22AM EDT | 51.00 | 0.37 | 0.00 | 1.58 | -0.50 | -57.47% | 10 | 204 | 84.38% |
| TECK240503C00052000 | 2024-04-30 2:00PM EDT | 52.00 | 0.20 | 0.03 | 0.45 | -0.20 | -50.00% | 66 | 91 | 61.82% |
| TECK240503C00053000 | 2024-04-29 2:43PM EDT | 53.00 | 0.25 | 0.00 | 2.51 | 0.00 | - | 61 | 81 | 149.02% |
| TECK240503C00054000 | 2024-04-29 9:51AM EDT | 54.00 | 0.11 | 0.00 | 2.18 | 0.00 | - | 10 | 123 | 154.49% |
| TECK240503C00055000 | 2024-04-30 10:57AM EDT | 55.00 | 0.07 | 0.00 | 2.16 | -0.07 | -50.00% | 1,251 | 1,258 | 168.85% |
| TECK240503C00056000 | 2024-04-02 10:03AM EDT | 56.00 | 0.32 | 0.00 | 2.16 | 0.00 | - | - | 1 | 183.01% |
| TECK240503C00060000 | 2024-04-10 3:31PM EDT | 60.00 | 0.23 | 0.00 | 2.13 | 0.00 | - | - | 11 | 233.01% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503P00038000 | 2024-03-28 2:54PM EDT | 38.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 299.22% |
| TECK240503P00039000 | 2024-04-22 3:26PM EDT | 39.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 2 | 104 | 278.32% |
| TECK240503P00041000 | 2024-04-25 9:36AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,541 | 95.31% |
| TECK240503P00042000 | 2024-04-25 10:21AM EDT | 42.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 3 | 5 | 216.99% |
| TECK240503P00043000 | 2024-04-26 11:23AM EDT | 43.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 20 | 99.61% |
| TECK240503P00043500 | 2024-04-23 10:08AM EDT | 43.50 | 0.78 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 186.52% |
| TECK240503P00044000 | 2024-04-23 1:38PM EDT | 44.00 | 0.85 | 0.00 | 0.25 | 0.00 | - | 14 | 18 | 86.13% |
| TECK240503P00044500 | 2024-04-23 10:08AM EDT | 44.50 | 1.15 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 166.02% |
| TECK240503P00045000 | 2024-04-29 1:46PM EDT | 45.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 5 | 1,287 | 155.76% |
| TECK240503P00046000 | 2024-04-23 10:27AM EDT | 46.00 | 1.77 | 0.00 | 1.88 | 0.00 | - | 1 | 4 | 126.37% |
| TECK240503P00047000 | 2024-04-30 11:11AM EDT | 47.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 110 | 4,500 | 41.60% |
| TECK240503P00048000 | 2024-04-30 3:52PM EDT | 48.00 | 0.16 | 0.18 | 0.84 | +0.02 | +14.29% | 15 | 26 | 56.54% |
| TECK240503P00049000 | 2024-04-30 2:52PM EDT | 49.00 | 0.37 | 0.52 | 0.62 | +0.17 | +85.00% | 25 | 23 | 40.04% |
| TECK240503P00050000 | 2024-04-30 1:25PM EDT | 50.00 | 0.82 | 1.12 | 1.21 | +0.46 | +127.78% | 18 | 80 | 41.02% |
| TECK240503P00051000 | 2024-04-29 3:23PM EDT | 51.00 | 1.59 | 1.26 | 2.57 | +0.67 | +72.83% | 9 | 27 | 82.42% |
| TECK240503P00052000 | 2024-04-29 2:26PM EDT | 52.00 | 1.32 | 0.54 | 4.60 | 0.00 | - | 4 | 14 | 163.48% |
© 2024 Yahoo. All rights reserved.