Teck Resources Limited (TECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK241115C00035000 | 2024-05-08 9:57AM EDT | 35.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECK241115C00040000 | 2024-04-25 10:38AM EDT | 40.00 | 11.20 | 12.60 | 13.65 | 0.00 | - | - | 4 | 46.58% |
| TECK241115C00041000 | 2024-04-30 9:58AM EDT | 41.00 | 11.70 | 11.90 | 14.65 | 0.00 | - | 6 | 0 | 50.46% |
| TECK241115C00043000 | 2024-05-29 12:10PM EDT | 43.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECK241115C00045000 | 2024-05-14 12:19PM EDT | 45.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK241115C00046000 | 2024-04-25 10:13AM EDT | 46.00 | 6.90 | 8.30 | 10.05 | 0.00 | - | 1 | 5 | 50.24% |
| TECK241115C00047000 | 2024-05-24 10:07AM EDT | 47.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TECK241115C00048000 | 2024-04-30 11:29AM EDT | 48.00 | 7.10 | 7.40 | 8.55 | 0.00 | - | 10 | 26 | 47.17% |
| TECK241115C00049000 | 2024-05-23 2:15PM EDT | 49.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TECK241115C00050000 | 2024-05-23 3:15PM EDT | 50.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TECK241115C00055000 | 2024-05-30 10:07AM EDT | 55.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TECK241115C00060000 | 2024-05-31 2:57PM EDT | 60.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TECK241115C00065000 | 2024-05-29 3:57PM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TECK241115C00070000 | 2024-05-30 10:46AM EDT | 70.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK241115P00035000 | 2024-04-02 11:40AM EDT | 35.00 | 1.00 | 0.19 | 2.51 | 0.00 | - | - | 60 | 58.20% |
| TECK241115P00036000 | 2024-05-15 3:31PM EDT | 36.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TECK241115P00037000 | 2024-04-04 1:52PM EDT | 37.00 | 1.12 | 0.00 | 3.00 | 0.00 | - | 3 | 3 | 54.22% |
| TECK241115P00038000 | 2024-04-08 10:17AM EDT | 38.00 | 1.50 | 0.50 | 1.09 | 0.00 | - | - | 5 | 45.73% |
| TECK241115P00039000 | 2024-04-17 1:46PM EDT | 39.00 | 1.75 | 0.24 | 1.23 | 0.00 | - | - | 3 | 44.87% |
| TECK241115P00040000 | 2024-04-25 1:22PM EDT | 40.00 | 1.61 | 0.73 | 3.00 | 0.00 | - | 1 | 0 | 61.72% |
| TECK241115P00042000 | 2024-05-21 11:35AM EDT | 42.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TECK241115P00043000 | 2024-05-20 11:22AM EDT | 43.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TECK241115P00044000 | 2024-04-24 9:41AM EDT | 44.00 | 3.70 | 1.48 | 2.15 | 0.00 | - | - | 65 | 40.60% |
| TECK241115P00045000 | 2024-05-21 10:35AM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| TECK241115P00046000 | 2024-05-23 3:16PM EDT | 46.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TECK241115P00047000 | 2024-05-08 12:40PM EDT | 47.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TECK241115P00048000 | 2024-05-24 10:38AM EDT | 48.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TECK241115P00049000 | 2024-05-24 12:14PM EDT | 49.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| TECK241115P00050000 | 2024-05-29 1:00PM EDT | 50.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TECK241115P00055000 | 2024-05-24 1:30PM EDT | 55.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TECK241115P00060000 | 2024-05-30 9:30AM EDT | 60.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.