Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503C00040000 | 2024-04-10 11:19AM EDT | 40.00 | 9.70 | 9.70 | 12.60 | 0.00 | - | - | 150 | 160.55% |
| TECK240503C00041000 | 2024-04-25 11:59AM EDT | 41.00 | 9.85 | 8.70 | 10.00 | 0.00 | - | 1 | 6 | 137.89% |
| TECK240503C00043000 | 2024-04-25 12:13PM EDT | 43.00 | 6.10 | 6.70 | 9.60 | 0.00 | - | 1 | 1 | 124.02% |
| TECK240503C00044000 | 2024-04-22 3:33PM EDT | 44.00 | 2.80 | 5.70 | 8.65 | 0.00 | - | 1 | 4 | 113.48% |
| TECK240503C00045000 | 2024-04-26 2:02PM EDT | 45.00 | 5.46 | 4.70 | 7.65 | +0.76 | +16.17% | 4 | 142 | 101.27% |
| TECK240503C00046000 | 2024-04-25 2:21PM EDT | 46.00 | 3.60 | 2.84 | 6.65 | 0.00 | - | 4 | 76 | 65.72% |
| TECK240503C00047000 | 2024-04-25 3:07PM EDT | 47.00 | 3.60 | 1.68 | 5.45 | +0.79 | +28.11% | 2 | 53 | 130.47% |
| TECK240503C00048000 | 2024-04-25 3:55PM EDT | 48.00 | 2.39 | 2.42 | 3.45 | +0.40 | +20.10% | 2 | 190 | 53.13% |
| TECK240503C00049000 | 2024-04-26 3:51PM EDT | 49.00 | 1.75 | 1.60 | 1.93 | +0.35 | +25.00% | 21 | 272 | 40.28% |
| TECK240503C00050000 | 2024-04-26 11:54AM EDT | 50.00 | 1.26 | 1.16 | 1.23 | +0.34 | +36.96% | 75 | 1,387 | 37.11% |
| TECK240503C00051000 | 2024-04-26 3:41PM EDT | 51.00 | 0.75 | 0.69 | 0.79 | +0.18 | +31.58% | 83 | 114 | 38.28% |
| TECK240503C00052000 | 2024-04-26 3:42PM EDT | 52.00 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 20 | 68 | 39.94% |
| TECK240503C00053000 | 2024-04-22 11:57AM EDT | 53.00 | 0.13 | 0.20 | 0.32 | 0.00 | - | 8 | 22 | 42.09% |
| TECK240503C00054000 | 2024-04-04 2:40PM EDT | 54.00 | 0.14 | 0.12 | 0.23 | -0.37 | -72.55% | 101 | 12 | 45.80% |
| TECK240503C00055000 | 2024-04-26 3:48PM EDT | 55.00 | 0.07 | 0.07 | 0.12 | -0.05 | -41.67% | 2 | 1,257 | 45.12% |
| TECK240503C00056000 | 2024-04-02 10:03AM EDT | 56.00 | 0.32 | 0.00 | 2.23 | 0.00 | - | - | 1 | 107.81% |
| TECK240503C00060000 | 2024-04-10 3:31PM EDT | 60.00 | 0.23 | 0.00 | 0.22 | 0.00 | - | - | 11 | 75.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503P00038000 | 2024-03-28 2:54PM EDT | 38.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 206.64% |
| TECK240503P00039000 | 2024-04-22 3:26PM EDT | 39.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 2 | 104 | 193.46% |
| TECK240503P00041000 | 2024-04-25 9:36AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,541 | 69.53% |
| TECK240503P00042000 | 2024-04-25 10:21AM EDT | 42.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 3 | 5 | 154.00% |
| TECK240503P00043000 | 2024-04-26 11:23AM EDT | 43.00 | 0.05 | 0.00 | 2.15 | -0.45 | -90.00% | 5 | 20 | 141.41% |
| TECK240503P00043500 | 2024-04-23 10:08AM EDT | 43.50 | 0.78 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 134.96% |
| TECK240503P00044000 | 2024-04-23 1:38PM EDT | 44.00 | 0.85 | 0.00 | 0.60 | 0.00 | - | 14 | 18 | 81.64% |
| TECK240503P00044500 | 2024-04-23 10:08AM EDT | 44.50 | 1.15 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 122.27% |
| TECK240503P00045000 | 2024-04-25 3:45PM EDT | 45.00 | 0.05 | 0.01 | 1.88 | 0.00 | - | 27 | 1,282 | 109.08% |
| TECK240503P00046000 | 2024-04-23 10:27AM EDT | 46.00 | 1.77 | 0.00 | 2.19 | 0.00 | - | 1 | 4 | 103.32% |
| TECK240503P00047000 | 2024-04-26 1:34PM EDT | 47.00 | 0.15 | 0.00 | 0.24 | -0.24 | -61.54% | 4 | 4,500 | 47.56% |
| TECK240503P00048000 | 2024-04-26 3:47PM EDT | 48.00 | 0.17 | 0.16 | 0.22 | -0.38 | -69.09% | 8 | 23 | 36.23% |
| TECK240503P00049000 | 2024-04-26 12:10PM EDT | 49.00 | 0.54 | 0.37 | 0.43 | -0.22 | -28.95% | 12 | 11 | 35.25% |
| TECK240503P00050000 | 2024-04-26 12:10PM EDT | 50.00 | 0.94 | 0.74 | 0.80 | -0.44 | -31.88% | 57 | 13 | 35.25% |
© 2024 Yahoo. All rights reserved.