Teck Resources Limited (TECK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:47.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524C00047000 | 2024-05-10 10:04AM EDT | 2024-05-24 | 5.20 | 5.70 | 8.95 | 0.00 | - | 40 | 11 | 109.38% |
| TECK240531C00047000 | 2024-04-16 3:31PM EDT | 2024-05-31 | 2.80 | 6.20 | 8.85 | 0.00 | - | - | 1 | 76.76% |
| TECK240621C00047000 | 2024-05-20 12:24PM EDT | 2024-06-21 | 8.25 | 6.55 | 9.25 | 0.00 | - | 9 | 2,193 | 54.88% |
| TECK240719C00047000 | 2024-05-17 12:01PM EDT | 2024-07-19 | 7.00 | 7.05 | 8.35 | 0.00 | - | 1 | 96 | 47.61% |
| TECK240816C00047000 | 2024-05-17 11:22AM EDT | 2024-08-16 | 7.70 | 7.80 | 9.30 | 0.00 | - | 4 | 53 | 51.12% |
| TECK240920C00047000 | 2024-04-29 3:42PM EDT | 2024-09-20 | 7.05 | 8.75 | 9.50 | 0.00 | - | 4 | 690 | 45.24% |
| TECK241115C00047000 | 2024-05-01 12:03PM EDT | 2024-11-15 | 6.65 | 9.60 | 11.80 | 0.00 | - | 300 | 344 | 55.70% |
| TECK250117C00047000 | 2024-05-14 12:46PM EDT | 2025-01-17 | 9.79 | 10.00 | 12.55 | 0.00 | - | 2 | 258 | 52.86% |
| TECK260116C00047000 | 2024-04-26 2:48PM EDT | 2026-01-16 | 12.55 | 13.00 | 17.50 | 0.00 | - | 2 | 8 | 53.95% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524P00047000 | 2024-05-17 9:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,502 | 72.66% |
| TECK240531P00047000 | 2024-05-09 11:44AM EDT | 2024-05-31 | 0.24 | 0.00 | 0.20 | 0.00 | - | 4 | 5,501 | 58.40% |
| TECK240614P00047000 | 2024-05-15 3:39PM EDT | 2024-06-14 | 0.15 | 0.02 | 0.15 | -0.13 | -46.43% | 1 | 5 | 36.13% |
| TECK240621P00047000 | 2024-05-14 11:32AM EDT | 2024-06-21 | 0.10 | 0.08 | 0.16 | -0.26 | -72.22% | 1 | 206 | 32.42% |
| TECK240719P00047000 | 2024-05-17 2:20PM EDT | 2024-07-19 | 0.55 | 0.35 | 0.49 | 0.00 | - | 2 | 161 | 32.37% |
| TECK240816P00047000 | 2024-05-06 3:24PM EDT | 2024-08-16 | 2.15 | 0.82 | 1.00 | 0.00 | - | 3 | 260 | 34.69% |
| TECK240920P00047000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 3.20 | 1.25 | 1.45 | 0.00 | - | 1 | 73 | 34.47% |
| TECK241115P00047000 | 2024-05-08 12:40PM EDT | 2024-11-15 | 3.45 | 1.74 | 2.36 | 0.00 | - | 1 | 7 | 36.45% |
| TECK250117P00047000 | 2024-05-10 12:03PM EDT | 2025-01-17 | 3.24 | 2.41 | 2.96 | 0.00 | - | 2 | 2,050 | 35.57% |
| TECK260116P00047000 | 2024-04-29 3:34PM EDT | 2026-01-16 | 6.64 | 2.52 | 7.30 | 0.00 | - | 1 | 3 | 40.72% |
© 2024 Yahoo. All rights reserved.