Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816C00035000 | 2024-01-23 11:39AM EDT | 35.00 | 6.75 | 6.25 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00036000 | 2024-02-12 1:54PM EDT | 36.00 | 5.00 | 11.05 | 12.25 | 0.00 | - | - | 1 | 0.00% |
| TECK240816C00037000 | 2024-02-23 4:55PM EDT | 37.00 | 6.33 | 8.40 | 8.65 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00038000 | 2024-02-20 3:17PM EDT | 38.00 | 3.75 | 8.35 | 10.50 | 0.00 | - | - | 1 | 0.00% |
| TECK240816C00039000 | 2024-05-14 12:19PM EDT | 39.00 | 14.22 | 11.60 | 16.00 | 0.00 | - | 3 | 5 | 56.20% |
| TECK240816C00040000 | 2024-05-17 11:22AM EDT | 40.00 | 13.70 | 11.65 | 15.00 | 0.00 | - | 4 | 107 | 63.06% |
| TECK240816C00041000 | 2024-05-14 12:58PM EDT | 41.00 | 11.20 | 9.80 | 14.00 | 0.00 | - | 5 | 62 | 50.98% |
| TECK240816C00042000 | 2024-05-06 12:32PM EDT | 42.00 | 9.20 | 9.85 | 13.05 | 0.00 | - | 2 | 34 | 57.13% |
| TECK240816C00043000 | 2024-04-26 10:14AM EDT | 43.00 | 10.00 | 8.90 | 10.40 | 0.00 | - | 2 | 2 | 52.27% |
| TECK240816C00044000 | 2024-05-21 9:30AM EDT | 44.00 | 11.31 | 7.95 | 11.10 | 0.00 | - | 5 | 64 | 50.20% |
| TECK240816C00045000 | 2024-05-14 12:46PM EDT | 45.00 | 8.85 | 7.30 | 10.15 | 0.00 | - | 1 | 153 | 68.02% |
| TECK240816C00046000 | 2024-05-15 2:46PM EDT | 46.00 | 7.80 | 6.65 | 9.45 | 0.00 | - | 3 | 45 | 66.92% |
| TECK240816C00047000 | 2024-05-17 11:22AM EDT | 47.00 | 7.70 | 6.45 | 7.10 | 0.00 | - | 4 | 53 | 45.46% |
| TECK240816C00048000 | 2024-05-15 9:30AM EDT | 48.00 | 6.93 | 5.80 | 8.00 | 0.00 | - | 3 | 97 | 50.59% |
| TECK240816C00049000 | 2024-05-09 11:48AM EDT | 49.00 | 5.25 | 5.10 | 5.70 | 0.00 | - | 11 | 173 | 43.46% |
| TECK240816C00050000 | 2024-05-31 3:37PM EDT | 50.00 | 4.70 | 4.50 | 5.10 | -0.95 | -16.81% | 1 | 645 | 43.04% |
| TECK240816C00055000 | 2024-05-31 1:55PM EDT | 55.00 | 2.44 | 2.50 | 2.62 | -0.02 | -0.81% | 8 | 8,201 | 40.28% |
| TECK240816C00060000 | 2024-05-30 11:46AM EDT | 60.00 | 1.12 | 1.07 | 1.30 | 0.00 | - | 12 | 508 | 40.41% |
| TECK240816C00065000 | 2024-05-31 3:33PM EDT | 65.00 | 0.40 | 0.30 | 0.65 | -0.35 | -46.67% | 5 | 13 | 41.48% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816P00025000 | 2024-02-20 2:59PM EDT | 25.00 | 0.30 | 0.00 | 1.71 | 0.00 | - | 5 | 9 | 121.88% |
| TECK240816P00030000 | 2024-02-22 4:27PM EDT | 30.00 | 0.82 | 0.19 | 1.91 | 0.00 | - | 101 | 77 | 102.10% |
| TECK240816P00035000 | 2024-04-24 11:46AM EDT | 35.00 | 0.52 | 0.02 | 0.23 | 0.00 | - | 9 | 124 | 53.71% |
| TECK240816P00036000 | 2024-03-22 9:30AM EDT | 36.00 | 0.75 | 0.40 | 1.68 | 0.00 | - | 3 | 10 | 74.71% |
| TECK240816P00037000 | 2024-02-14 2:27PM EDT | 37.00 | 3.40 | 0.15 | 1.80 | 0.00 | - | 2 | 50 | 69.09% |
| TECK240816P00038000 | 2024-04-01 3:37PM EDT | 38.00 | 1.09 | 0.27 | 1.86 | 0.00 | - | 1 | 2 | 67.04% |
| TECK240816P00039000 | 2024-05-22 10:29AM EDT | 39.00 | 0.20 | 0.00 | 2.32 | 0.00 | - | 1 | 97 | 64.94% |
| TECK240816P00040000 | 2024-05-22 2:27PM EDT | 40.00 | 0.27 | 0.00 | 2.38 | 0.00 | - | 1 | 36 | 61.47% |
| TECK240816P00041000 | 2024-05-13 1:26PM EDT | 41.00 | 0.65 | 0.00 | 2.45 | 0.00 | - | 1 | 107 | 58.13% |
| TECK240816P00042000 | 2024-05-15 9:49AM EDT | 42.00 | 0.39 | 0.01 | 2.54 | 0.00 | - | 3 | 29 | 55.03% |
| TECK240816P00043000 | 2024-05-06 12:22PM EDT | 43.00 | 1.10 | 0.16 | 1.04 | 0.00 | - | 332 | 1,218 | 47.12% |
| TECK240816P00044000 | 2024-05-23 2:17PM EDT | 44.00 | 0.99 | 0.47 | 2.79 | 0.00 | - | 9 | 588 | 52.54% |
| TECK240816P00045000 | 2024-05-24 10:59AM EDT | 45.00 | 1.00 | 0.60 | 2.98 | 0.00 | - | 2 | 1,326 | 50.64% |
| TECK240816P00046000 | 2024-05-31 10:09AM EDT | 46.00 | 1.00 | 0.81 | 3.20 | -0.20 | -16.67% | 1 | 347 | 64.45% |
| TECK240816P00047000 | 2024-05-21 11:38AM EDT | 47.00 | 1.00 | 1.14 | 1.50 | 0.00 | - | 23 | 237 | 38.38% |
| TECK240816P00048000 | 2024-05-17 12:02PM EDT | 48.00 | 0.90 | 0.34 | 1.78 | 0.00 | - | 1 | 111 | 37.74% |
| TECK240816P00049000 | 2024-05-30 3:49PM EDT | 49.00 | 2.17 | 1.80 | 2.10 | 0.00 | - | 4 | 295 | 37.13% |
| TECK240816P00050000 | 2024-05-30 3:43PM EDT | 50.00 | 2.59 | 2.18 | 2.51 | 0.00 | - | 3 | 300 | 37.06% |
| TECK240816P00055000 | 2024-05-30 1:24PM EDT | 55.00 | 5.05 | 4.35 | 6.75 | 0.00 | - | 6 | 33 | 52.91% |
© 2024 Yahoo. All rights reserved.