Teck Resources Limited (TECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240719C00035000 | 2024-02-15 2:32PM EDT | 35.00 | 5.63 | 9.15 | 13.15 | 0.00 | - | 10 | 5 | 0.00% |
| TECK240719C00036000 | 2024-03-14 9:36AM EDT | 36.00 | 10.50 | 11.90 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240719C00037000 | 2024-05-22 9:37AM EDT | 37.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK240719C00038000 | 2024-02-22 4:39PM EDT | 38.00 | 4.00 | 6.30 | 7.65 | 0.00 | - | 13 | 13 | 0.00% |
| TECK240719C00039000 | 2024-04-29 3:59PM EDT | 39.00 | 12.40 | 11.50 | 15.50 | 0.00 | - | 10 | 32 | 61.72% |
| TECK240719C00040000 | 2024-05-28 1:30PM EDT | 40.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TECK240719C00041000 | 2024-04-29 9:57AM EDT | 41.00 | 10.47 | 10.25 | 13.00 | 0.00 | - | 1 | 8 | 57.28% |
| TECK240719C00042000 | 2024-05-06 10:03AM EDT | 42.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240719C00043000 | 2024-05-28 1:39PM EDT | 43.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK240719C00044000 | 2024-05-17 2:19PM EDT | 44.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK240719C00045000 | 2024-05-30 3:51PM EDT | 45.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK240719C00046000 | 2024-05-10 2:08PM EDT | 46.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK240719C00047000 | 2024-05-17 12:01PM EDT | 47.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240719C00048000 | 2024-05-31 10:41AM EDT | 48.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TECK240719C00049000 | 2024-05-28 10:21AM EDT | 49.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK240719C00050000 | 2024-05-31 3:54PM EDT | 50.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TECK240719C00055000 | 2024-05-31 2:18PM EDT | 55.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TECK240719C00060000 | 2024-05-31 12:40PM EDT | 60.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TECK240719C00065000 | 2024-05-28 10:35AM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TECK240719C00080000 | 2024-05-29 2:29PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240719P00027000 | 2024-02-09 1:54PM EDT | 27.00 | 0.48 | 0.00 | 2.25 | 0.00 | - | 10 | 36 | 152.54% |
| TECK240719P00028000 | 2024-01-24 4:50PM EDT | 28.00 | 0.38 | 0.22 | 0.60 | 0.00 | - | 38 | 37 | 112.50% |
| TECK240719P00029000 | 2024-01-29 4:50PM EDT | 29.00 | 0.43 | 0.11 | 0.54 | 0.00 | - | - | 22 | 101.76% |
| TECK240719P00033000 | 2024-02-22 4:27PM EDT | 33.00 | 1.11 | 0.30 | 1.04 | 0.00 | - | 1 | 1 | 98.34% |
| TECK240719P00035000 | 2024-03-26 2:36PM EDT | 35.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 5 | 311 | 102.93% |
| TECK240719P00036000 | 2024-02-21 1:28PM EDT | 36.00 | 2.48 | 0.33 | 0.82 | 0.00 | - | 1 | 140 | 79.79% |
| TECK240719P00037000 | 2024-04-24 10:20AM EDT | 37.00 | 0.54 | 0.00 | 1.65 | 0.00 | - | - | 1 | 83.40% |
| TECK240719P00038000 | 2024-03-21 12:48PM EDT | 38.00 | 1.02 | 0.40 | 0.62 | 0.00 | - | 1 | 11 | 68.26% |
| TECK240719P00039000 | 2024-04-16 2:48PM EDT | 39.00 | 1.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 58.89% |
| TECK240719P00040000 | 2024-04-29 1:17PM EDT | 40.00 | 0.32 | 0.00 | 0.95 | 0.00 | - | 200 | 396 | 58.40% |
| TECK240719P00041000 | 2024-05-07 10:31AM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TECK240719P00042000 | 2024-05-23 9:56AM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TECK240719P00043000 | 2024-05-21 11:31AM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TECK240719P00044000 | 2024-05-24 9:55AM EDT | 44.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TECK240719P00045000 | 2024-05-31 12:40PM EDT | 45.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TECK240719P00046000 | 2024-05-28 2:24PM EDT | 46.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| TECK240719P00047000 | 2024-05-29 1:11PM EDT | 47.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TECK240719P00048000 | 2024-05-31 9:37AM EDT | 48.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TECK240719P00049000 | 2024-05-31 11:44AM EDT | 49.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TECK240719P00050000 | 2024-05-31 12:40PM EDT | 50.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TECK240719P00055000 | 2024-05-31 11:05AM EDT | 55.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.