Teck Resources Limited (TECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240607C00040000 | 2024-05-24 1:12PM EDT | 40.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TECK240607C00044000 | 2024-05-20 11:52AM EDT | 44.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240607C00048000 | 2024-04-26 1:18PM EDT | 48.00 | 3.63 | 2.92 | 3.95 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240607C00049000 | 2024-05-10 9:46AM EDT | 49.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK240607C00050000 | 2024-05-29 10:31AM EDT | 50.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECK240607C00051000 | 2024-05-31 3:59PM EDT | 51.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| TECK240607C00052000 | 2024-05-31 3:05PM EDT | 52.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TECK240607C00053000 | 2024-05-31 3:40PM EDT | 53.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| TECK240607C00054000 | 2024-05-31 3:56PM EDT | 54.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TECK240607C00055000 | 2024-05-28 1:41PM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TECK240607C00056000 | 2024-05-31 3:56PM EDT | 56.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TECK240607C00057000 | 2024-05-28 3:03PM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECK240607C00058000 | 2024-05-22 1:47PM EDT | 58.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TECK240607C00059000 | 2024-05-24 11:49AM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TECK240607C00060000 | 2024-05-21 9:30AM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240607P00042000 | 2024-05-01 1:46PM EDT | 42.00 | 0.28 | 0.00 | 1.64 | 0.00 | - | - | 1 | 182.32% |
| TECK240607P00045000 | 2024-05-06 9:52AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECK240607P00046000 | 2024-05-13 10:28AM EDT | 46.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TECK240607P00048000 | 2024-05-14 11:45AM EDT | 48.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TECK240607P00049000 | 2024-05-29 9:31AM EDT | 49.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TECK240607P00050000 | 2024-05-31 3:56PM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 12.50% |
| TECK240607P00051000 | 2024-05-31 3:59PM EDT | 51.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 914 | 0 | 6.25% |
| TECK240607P00052000 | 2024-05-31 3:36PM EDT | 52.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.39% |
| TECK240607P00053000 | 2024-05-31 2:54PM EDT | 53.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240607P00054000 | 2024-05-29 12:50PM EDT | 54.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK240607P00055000 | 2024-05-24 2:12PM EDT | 55.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TECK240607P00058000 | 2024-05-23 10:21AM EDT | 58.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.