Teck Resources Limited (TECK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524C00045000 | 2024-05-17 11:12AM EDT | 2024-05-24 | 8.65 | 7.20 | 10.55 | 0.00 | - | 3 | 2 | 166.60% |
| TECK240531C00045000 | 2024-04-22 3:33PM EDT | 2024-05-31 | 2.90 | 7.05 | 10.55 | 0.00 | - | - | 1 | 86.72% |
| TECK240621C00045000 | 2024-05-21 12:29PM EDT | 2024-06-21 | 8.65 | 7.15 | 10.75 | -1.28 | -12.89% | 2,886 | 4,521 | 54.25% |
| TECK240719C00045000 | 2024-05-17 11:12AM EDT | 2024-07-19 | 8.97 | 7.70 | 11.10 | 0.00 | - | 3 | 116 | 76.32% |
| TECK240816C00045000 | 2024-05-14 12:46PM EDT | 2024-08-16 | 8.85 | 8.70 | 10.15 | 0.00 | - | 1 | 153 | 50.68% |
| TECK240920C00045000 | 2024-05-09 10:15AM EDT | 2024-09-20 | 8.20 | 9.20 | 10.55 | 0.00 | - | 1 | 364 | 47.22% |
| TECK241115C00045000 | 2024-05-14 12:19PM EDT | 2024-11-15 | 10.31 | 10.25 | 11.60 | 0.00 | - | 2 | 3 | 48.21% |
| TECK250117C00045000 | 2024-05-20 11:22AM EDT | 2025-01-17 | 12.95 | 11.05 | 12.95 | 0.00 | - | 1 | 591 | 51.03% |
| TECK250321C00045000 | 2024-05-14 12:46PM EDT | 2025-03-21 | 12.04 | 11.45 | 14.15 | 0.00 | - | - | 2 | 52.86% |
| TECK251121C00045000 | 2024-04-24 1:15PM EDT | 2025-11-21 | 9.75 | 13.15 | 17.90 | 0.00 | - | 7 | 8 | 56.39% |
| TECK260116C00045000 | 2024-05-21 3:11PM EDT | 2026-01-16 | 16.65 | 13.65 | 18.30 | +0.85 | +5.38% | 6 | 102 | 55.46% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524P00045000 | 2024-05-03 11:47AM EDT | 2024-05-24 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 118.75% |
| TECK240531P00045000 | 2024-05-10 11:53AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 65.04% |
| TECK240607P00045000 | 2024-05-06 9:52AM EDT | 2024-06-07 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 65.23% |
| TECK240621P00045000 | 2024-05-15 10:16AM EDT | 2024-06-21 | 0.23 | 0.00 | 0.95 | 0.00 | - | 10 | 224 | 51.86% |
| TECK240719P00045000 | 2024-05-20 3:47PM EDT | 2024-07-19 | 0.17 | 0.18 | 0.38 | 0.00 | - | 104 | 553 | 35.16% |
| TECK240816P00045000 | 2024-05-21 9:30AM EDT | 2024-08-16 | 0.50 | 0.49 | 1.17 | -0.07 | -12.28% | 1 | 1,325 | 42.55% |
| TECK240920P00045000 | 2024-05-20 2:57PM EDT | 2024-09-20 | 0.76 | 0.72 | 1.46 | 0.00 | - | 3 | 694 | 39.45% |
| TECK241115P00045000 | 2024-05-21 10:35AM EDT | 2024-11-15 | 1.60 | 1.14 | 2.77 | +0.10 | +6.67% | 35 | 53 | 44.56% |
| TECK250117P00045000 | 2024-05-17 1:30PM EDT | 2025-01-17 | 2.16 | 1.54 | 2.59 | 0.00 | - | 42 | 70 | 36.95% |
| TECK250321P00045000 | 2024-05-20 12:18PM EDT | 2025-03-21 | 2.34 | 2.42 | 3.00 | 0.00 | - | 3 | 13 | 35.61% |
| TECK251121P00045000 | 2024-04-05 11:07AM EDT | 2025-11-21 | 6.78 | 3.10 | 7.95 | 0.00 | - | 2 | 2 | 49.37% |
| TECK260116P00045000 | 2024-03-28 1:21PM EDT | 2026-01-16 | 7.45 | 5.40 | 6.65 | 0.00 | - | 1 | 1 | 41.40% |
© 2024 Yahoo. All rights reserved.