Teck Resources Limited (TECK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524C00055000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 0.16 | 0.11 | 0.23 | -0.55 | -77.46% | 72 | 217 | 34.57% |
| TECK240531C00055000 | 2024-05-21 3:18PM EDT | 2024-05-31 | 0.48 | 0.45 | 0.49 | -0.66 | -57.89% | 1 | 23 | 29.59% |
| TECK240607C00055000 | 2024-05-21 11:32AM EDT | 2024-06-07 | 0.90 | 0.70 | 0.85 | -0.55 | -37.93% | 4 | 44 | 31.59% |
| TECK240614C00055000 | 2024-05-21 1:36PM EDT | 2024-06-14 | 1.13 | 1.00 | 1.43 | +0.13 | +13.00% | 1 | 5 | 37.74% |
| TECK240621C00055000 | 2024-05-21 1:32PM EDT | 2024-06-21 | 1.34 | 1.22 | 1.35 | -0.59 | -30.57% | 194 | 8,092 | 32.06% |
| TECK240628C00055000 | 2024-05-17 2:14PM EDT | 2024-06-28 | 1.60 | 1.00 | 3.45 | 0.00 | - | 1 | 4 | 59.55% |
| TECK240719C00055000 | 2024-05-21 3:26PM EDT | 2024-07-19 | 2.16 | 2.09 | 2.17 | -0.69 | -24.21% | 3,575 | 8,173 | 33.11% |
| TECK240816C00055000 | 2024-05-21 2:00PM EDT | 2024-08-16 | 3.23 | 3.00 | 3.20 | -0.67 | -17.18% | 33 | 4,991 | 37.23% |
| TECK240920C00055000 | 2024-05-21 3:29PM EDT | 2024-09-20 | 3.85 | 3.75 | 3.95 | -0.72 | -15.75% | 12 | 1,570 | 37.57% |
| TECK241115C00055000 | 2024-05-17 3:05PM EDT | 2024-11-15 | 5.15 | 4.65 | 5.70 | 0.00 | - | 16 | 527 | 42.87% |
| TECK250117C00055000 | 2024-05-21 11:28AM EDT | 2025-01-17 | 6.50 | 4.80 | 7.70 | -0.50 | -7.14% | 2 | 1,449 | 48.45% |
| TECK250321C00055000 | 2024-05-20 11:11AM EDT | 2025-03-21 | 7.67 | 4.75 | 8.30 | 0.00 | - | 1 | 140 | 46.27% |
| TECK251121C00055000 | 2024-04-29 11:12AM EDT | 2025-11-21 | 9.18 | 7.70 | 12.50 | 0.00 | - | 1 | 2 | 50.85% |
| TECK260116C00055000 | 2024-05-21 3:32PM EDT | 2026-01-16 | 10.45 | 9.80 | 12.70 | -1.55 | -12.92% | 4 | 494 | 49.21% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524P00055000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 1.79 | 1.53 | 1.82 | +0.85 | +90.43% | 1 | 5 | 33.99% |
| TECK240607P00055000 | 2024-05-20 12:03PM EDT | 2024-06-07 | 1.51 | 2.16 | 2.44 | 0.00 | - | 1 | 1 | 31.40% |
| TECK240621P00055000 | 2024-05-21 2:26PM EDT | 2024-06-21 | 2.53 | 2.65 | 2.79 | +0.59 | +30.41% | 17 | 129 | 29.42% |
| TECK240719P00055000 | 2024-05-20 11:35AM EDT | 2024-07-19 | 2.66 | 3.25 | 3.45 | 0.00 | - | 17 | 20 | 29.35% |
| TECK240816P00055000 | 2024-05-20 10:42AM EDT | 2024-08-16 | 3.60 | 4.05 | 4.20 | +0.10 | +2.86% | 15 | 12 | 31.49% |
| TECK240920P00055000 | 2024-05-21 2:44PM EDT | 2024-09-20 | 4.62 | 4.55 | 4.75 | +0.57 | +14.07% | 30 | 54 | 31.10% |
| TECK241115P00055000 | 2024-05-10 12:22PM EDT | 2024-11-15 | 6.30 | 5.05 | 6.55 | 0.00 | - | 1 | 2 | 37.87% |
| TECK250117P00055000 | 2024-05-20 3:58PM EDT | 2025-01-17 | 5.50 | 5.00 | 7.25 | 0.00 | - | 8 | 90 | 36.61% |
| TECK250321P00055000 | 2024-05-15 11:30AM EDT | 2025-03-21 | 7.00 | 5.75 | 8.00 | 0.00 | - | 2 | 48 | 36.46% |
| TECK260116P00055000 | 2024-04-29 10:43AM EDT | 2026-01-16 | 10.50 | 6.60 | 11.35 | 0.00 | - | 1 | 1 | 38.20% |
© 2024 Yahoo. All rights reserved.