Teck Resources Limited (TECK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116C00020000 | 2024-05-15 9:57AM EDT | 20.00 | 33.00 | 31.00 | 36.00 | 0.00 | - | 1 | 54 | 62.84% |
| TECK260116C00025000 | 2023-11-16 12:18PM EDT | 25.00 | 13.50 | 17.40 | 20.75 | 0.00 | - | - | 1 | 0.00% |
| TECK260116C00028000 | 2024-02-01 4:35PM EDT | 28.00 | 15.20 | 14.45 | 15.40 | 0.00 | - | - | 10 | 0.00% |
| TECK260116C00030000 | 2024-05-28 12:58PM EDT | 30.00 | 25.82 | 22.50 | 27.50 | 0.00 | - | 5 | 27 | 52.09% |
| TECK260116C00033000 | 2024-05-23 2:44PM EDT | 33.00 | 21.12 | 20.80 | 24.50 | 0.00 | - | 2 | 74 | 61.34% |
| TECK260116C00035000 | 2024-05-23 2:44PM EDT | 35.00 | 19.62 | 19.00 | 24.00 | 0.00 | - | 92 | 322 | 50.56% |
| TECK260116C00038000 | 2024-03-20 3:29PM EDT | 38.00 | 13.43 | 13.30 | 18.00 | 0.00 | - | 13 | 63 | 41.33% |
| TECK260116C00040000 | 2024-05-17 12:06PM EDT | 40.00 | 18.99 | 15.55 | 20.50 | 0.00 | - | 2 | 32 | 59.79% |
| TECK260116C00042000 | 2024-04-29 1:42PM EDT | 42.00 | 17.00 | 15.45 | 18.80 | 0.00 | - | 1 | 14 | 56.26% |
| TECK260116C00045000 | 2024-05-21 3:11PM EDT | 45.00 | 16.65 | 12.90 | 16.65 | 0.00 | - | 6 | 102 | 52.83% |
| TECK260116C00047000 | 2024-04-26 2:48PM EDT | 47.00 | 12.55 | 10.90 | 15.15 | 0.00 | - | 2 | 8 | 50.20% |
| TECK260116C00050000 | 2024-05-20 10:47AM EDT | 50.00 | 13.80 | 7.55 | 17.55 | 0.00 | - | 1 | 439 | 65.28% |
| TECK260116C00055000 | 2024-05-24 1:12PM EDT | 55.00 | 9.36 | 8.85 | 11.65 | 0.00 | - | 1 | 506 | 48.67% |
| TECK260116C00060000 | 2024-05-31 3:12PM EDT | 60.00 | 7.80 | 5.50 | 10.50 | 0.00 | - | 4 | 196 | 50.37% |
| TECK260116C00065000 | 2024-05-24 10:36AM EDT | 65.00 | 6.15 | 4.95 | 8.55 | 0.00 | - | 2 | 230 | 48.17% |
| TECK260116C00070000 | 2024-05-31 3:50PM EDT | 70.00 | 5.10 | 2.50 | 7.50 | 0.00 | - | 1 | 133 | 48.62% |
| TECK260116C00075000 | 2024-05-03 12:01PM EDT | 75.00 | 3.35 | 2.49 | 6.35 | 0.00 | - | 2 | 2 | 48.02% |
| TECK260116C00080000 | 2024-05-30 12:12PM EDT | 80.00 | 2.98 | 1.43 | 4.25 | 0.00 | - | 23 | 27 | 42.80% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116P00020000 | 2024-04-09 12:16PM EDT | 20.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 3 | 68 | 74.05% |
| TECK260116P00023000 | 2024-05-30 11:31AM EDT | 23.00 | 0.55 | 0.18 | 0.85 | 0.00 | - | 21 | 81 | 47.83% |
| TECK260116P00025000 | 2023-12-11 10:51AM EDT | 25.00 | 1.98 | 1.42 | 2.69 | 0.00 | - | 8 | 15 | 57.03% |
| TECK260116P00028000 | 2024-05-09 10:05AM EDT | 28.00 | 1.12 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 53.72% |
| TECK260116P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 1.51 | 0.00 | 1.94 | 0.00 | - | 20 | 51 | 44.71% |
| TECK260116P00033000 | 2024-05-31 2:09PM EDT | 33.00 | 1.82 | 0.00 | 5.00 | 0.00 | - | 2 | 28 | 59.00% |
| TECK260116P00035000 | 2024-05-29 3:31PM EDT | 35.00 | 2.24 | 0.00 | 4.00 | 0.00 | - | 4 | 258 | 48.29% |
| TECK260116P00038000 | 2024-05-31 1:21PM EDT | 38.00 | 2.96 | 0.50 | 5.50 | 0.00 | - | 1 | 15 | 49.99% |
| TECK260116P00040000 | 2024-05-31 1:21PM EDT | 40.00 | 3.50 | 1.16 | 5.90 | 0.00 | - | 1 | 16 | 47.55% |
| TECK260116P00042000 | 2024-05-22 9:55AM EDT | 42.00 | 4.64 | 1.50 | 6.50 | 0.00 | - | 10 | 19 | 46.02% |
| TECK260116P00045000 | 2024-05-29 11:15AM EDT | 45.00 | 5.45 | 2.78 | 6.65 | 0.00 | - | 1 | 2 | 40.20% |
| TECK260116P00047000 | 2024-04-29 3:34PM EDT | 47.00 | 6.64 | 3.95 | 8.45 | 0.00 | - | 1 | 3 | 43.52% |
| TECK260116P00050000 | 2024-05-22 9:45AM EDT | 50.00 | 7.00 | 5.65 | 8.75 | 0.00 | - | 1 | 62 | 38.02% |
| TECK260116P00055000 | 2024-04-29 10:43AM EDT | 55.00 | 10.50 | 8.55 | 12.40 | 0.00 | - | 1 | 1 | 40.48% |
© 2024 Yahoo. All rights reserved.