Teck Resources Limited (TECK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:50.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524C00050000 | 2024-05-17 9:32AM EDT | 2024-05-24 | 3.00 | 2.67 | 6.00 | 0.00 | - | 11 | 66 | 84.67% |
| TECK240531C00050000 | 2024-05-20 10:23AM EDT | 2024-05-31 | 4.60 | 2.10 | 6.00 | 0.00 | - | 7 | 28 | 105.76% |
| TECK240614C00050000 | 2024-05-17 9:30AM EDT | 2024-06-14 | 3.90 | 3.90 | 4.65 | 0.00 | - | 1 | 1 | 41.55% |
| TECK240621C00050000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 5.31 | 3.80 | 5.30 | 0.00 | - | 4,895 | 5,901 | 49.32% |
| TECK240719C00050000 | 2024-05-20 12:13PM EDT | 2024-07-19 | 5.97 | 4.70 | 6.40 | 0.00 | - | 2 | 379 | 50.42% |
| TECK240816C00050000 | 2024-05-20 9:51AM EDT | 2024-08-16 | 6.50 | 5.55 | 6.55 | 0.00 | - | 10 | 636 | 43.21% |
| TECK240920C00050000 | 2024-05-20 11:19AM EDT | 2024-09-20 | 7.10 | 6.35 | 7.55 | 0.00 | - | 2 | 755 | 45.35% |
| TECK241115C00050000 | 2024-05-16 3:57PM EDT | 2024-11-15 | 6.60 | 7.60 | 8.60 | 0.00 | - | 13 | 139 | 45.15% |
| TECK250117C00050000 | 2024-05-20 3:46PM EDT | 2025-01-17 | 9.45 | 8.45 | 9.65 | 0.00 | - | 52 | 1,364 | 45.30% |
| TECK250321C00050000 | 2024-05-20 1:04PM EDT | 2025-03-21 | 11.00 | 9.15 | 11.00 | 0.00 | - | 7 | 1,779 | 47.75% |
| TECK251121C00050000 | 2024-05-08 9:30AM EDT | 2025-11-21 | 9.95 | 10.55 | 15.35 | 0.00 | - | 6 | 9 | 53.52% |
| TECK260116C00050000 | 2024-05-20 10:47AM EDT | 2026-01-16 | 13.80 | 11.30 | 15.65 | 0.00 | - | 1 | 439 | 52.17% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524P00050000 | 2024-05-20 9:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 74.41% |
| TECK240531P00050000 | 2024-05-20 3:12PM EDT | 2024-05-31 | 0.10 | 0.04 | 0.85 | 0.00 | - | 5 | 46 | 62.99% |
| TECK240607P00050000 | 2024-05-06 12:23PM EDT | 2024-06-07 | 1.90 | 0.16 | 1.61 | 0.00 | - | - | 2 | 50.20% |
| TECK240614P00050000 | 2024-05-20 11:38AM EDT | 2024-06-14 | 0.29 | 0.29 | 0.39 | 0.00 | - | 1 | 6 | 30.18% |
| TECK240621P00050000 | 2024-05-21 10:07AM EDT | 2024-06-21 | 0.47 | 0.43 | 0.51 | +0.13 | +38.24% | 85 | 555 | 29.59% |
| TECK240719P00050000 | 2024-05-21 10:16AM EDT | 2024-07-19 | 1.01 | 0.94 | 1.00 | +0.21 | +26.25% | 500 | 426 | 29.20% |
| TECK240816P00050000 | 2024-05-21 9:30AM EDT | 2024-08-16 | 1.66 | 1.63 | 1.73 | +0.16 | +10.67% | 6 | 195 | 32.41% |
| TECK240920P00050000 | 2024-05-20 2:05PM EDT | 2024-09-20 | 1.98 | 2.11 | 2.25 | 0.00 | - | 10 | 187 | 32.18% |
| TECK241115P00050000 | 2024-05-08 11:34AM EDT | 2024-11-15 | 4.80 | 2.91 | 3.35 | 0.00 | - | 2 | 19 | 34.78% |
| TECK250117P00050000 | 2024-05-21 10:37AM EDT | 2025-01-17 | 3.50 | 3.50 | 3.85 | -0.45 | -11.39% | 38 | 2,471 | 33.03% |
| TECK250321P00050000 | 2024-05-07 12:45PM EDT | 2025-03-21 | 5.95 | 4.20 | 4.95 | 0.00 | - | 1 | 1,152 | 35.49% |
| TECK251121P00050000 | 2024-03-22 9:31AM EDT | 2025-11-21 | 10.00 | 6.90 | 11.05 | 0.00 | - | 1 | 1 | 51.50% |
| TECK260116P00050000 | 2024-05-06 12:35PM EDT | 2026-01-16 | 7.94 | 5.20 | 8.65 | 0.00 | - | 1 | 6 | 39.61% |
© 2024 Yahoo. All rights reserved.