UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.70 -0.36 (-0.45%) GOLD FUTURES
2,428.80 +11.40 (+0.47%) DOW
39,991.48 -12.11 (-0.03%) Bitcoin GBP
53,223.03 +703.30 (+1.34%)
Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240920C00030000 | 2024-03-14 10:06AM EDT | 30.00 | 16.00 | 17.75 | 21.00 | 0.00 | - | 10 | 2 | 0.00% |
| TECK240920C00033000 | 2023-08-08 9:49AM EDT | 33.00 | 12.05 | 11.00 | 11.55 | 0.00 | - | - | 0 | 0.00% |
| TECK240920C00034000 | 2024-05-16 11:45AM EDT | 34.00 | 18.61 | 19.70 | 23.35 | 0.00 | - | - | 3 | 60.25% |
| TECK240920C00035000 | 2024-04-22 10:30AM EDT | 35.00 | 12.20 | 19.40 | 22.30 | 0.00 | - | 1 | 7 | 64.55% |
| TECK240920C00037000 | 2024-05-10 11:21AM EDT | 37.00 | 15.76 | 17.50 | 20.35 | 0.00 | - | 8 | 14 | 59.72% |
| TECK240920C00038000 | 2024-02-29 1:50PM EDT | 38.00 | 4.55 | 9.60 | 12.05 | 0.00 | - | 4 | 32 | 0.00% |
| TECK240920C00039000 | 2024-02-27 4:00PM EDT | 39.00 | 4.00 | 7.85 | 11.25 | 0.00 | - | 30 | 10 | 0.00% |
| TECK240920C00040000 | 2024-04-10 11:05AM EDT | 40.00 | 12.00 | 11.95 | 15.50 | 0.00 | - | 10 | 126 | 42.92% |
| TECK240920C00041000 | 2024-03-12 12:38PM EDT | 41.00 | 5.06 | 8.95 | 10.55 | 0.00 | - | 2 | 9 | 0.00% |
| TECK240920C00042000 | 2024-04-30 3:30PM EDT | 42.00 | 9.75 | 12.95 | 15.75 | 0.00 | - | 1 | 137 | 51.03% |
| TECK240920C00043000 | 2024-03-14 9:51AM EDT | 43.00 | 5.95 | 7.90 | 8.55 | 0.00 | - | 1 | 28 | 0.00% |
| TECK240920C00044000 | 2024-04-01 2:07PM EDT | 44.00 | 5.95 | 7.75 | 8.80 | 0.00 | - | 3 | 39 | 0.00% |
| TECK240920C00045000 | 2024-05-09 10:15AM EDT | 45.00 | 8.20 | 10.60 | 12.15 | 0.00 | - | 1 | 364 | 51.16% |
| TECK240920C00046000 | 2024-04-29 3:57PM EDT | 46.00 | 8.15 | 9.60 | 10.85 | 0.00 | - | 1 | 65 | 44.65% |
| TECK240920C00047000 | 2024-04-29 3:42PM EDT | 47.00 | 7.05 | 9.45 | 10.30 | 0.00 | - | 4 | 690 | 46.12% |
| TECK240920C00048000 | 2024-05-08 10:34AM EDT | 48.00 | 5.25 | 8.75 | 9.45 | 0.00 | - | 1 | 80 | 44.28% |
| TECK240920C00049000 | 2024-05-08 12:12PM EDT | 49.00 | 4.65 | 7.70 | 9.15 | 0.00 | - | 1 | 18 | 47.38% |
| TECK240920C00050000 | 2024-05-20 11:17AM EDT | 50.00 | 7.10 | 7.15 | 8.20 | +1.25 | +21.37% | 2 | 756 | 44.24% |
| TECK240920C00055000 | 2024-05-20 11:24AM EDT | 55.00 | 4.57 | 4.50 | 4.70 | +0.67 | +17.18% | 4 | 1,566 | 37.11% |
| TECK240920C00060000 | 2024-05-20 11:38AM EDT | 60.00 | 2.50 | 2.54 | 2.71 | +0.25 | +11.11% | 17 | 652 | 36.21% |
| TECK240920C00065000 | 2024-05-17 3:27PM EDT | 65.00 | 1.24 | 1.35 | 1.46 | 0.00 | - | 16 | 34 | 35.63% |
| TECK240920C00070000 | 2024-05-17 1:31PM EDT | 70.00 | 0.83 | 0.55 | 0.84 | +0.28 | +50.91% | 2 | 5 | 36.57% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240920P00020000 | 2024-04-10 9:30AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TECK240920P00023000 | 2023-12-04 1:40PM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TECK240920P00025000 | 2023-12-14 11:23AM EDT | 25.00 | 0.39 | 0.49 | 0.58 | 0.00 | - | 4 | 8 | 89.26% |
| TECK240920P00028000 | 2024-05-10 1:40PM EDT | 28.00 | 0.08 | 0.00 | 2.17 | 0.00 | - | 4 | 34 | 93.51% |
| TECK240920P00030000 | 2024-02-02 11:18AM EDT | 30.00 | 1.00 | 0.26 | 2.24 | 0.00 | - | 1 | 12 | 89.26% |
| TECK240920P00031000 | 2024-05-10 1:56PM EDT | 31.00 | 0.18 | 0.00 | 2.19 | 0.00 | - | 25 | 27 | 82.08% |
| TECK240920P00033000 | 2024-05-10 1:57PM EDT | 33.00 | 0.19 | 0.00 | 2.21 | 0.00 | - | 18 | 19 | 75.05% |
| TECK240920P00034000 | 2024-03-06 4:07PM EDT | 34.00 | 1.55 | 0.36 | 0.71 | 0.00 | - | 2 | 29 | 58.74% |
| TECK240920P00035000 | 2024-04-22 10:35AM EDT | 35.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 4 | 147 | 51.32% |
| TECK240920P00037000 | 2024-04-24 11:37AM EDT | 37.00 | 0.96 | 0.00 | 0.75 | 0.00 | - | 250 | 297 | 54.98% |
| TECK240920P00038000 | 2024-01-18 12:16PM EDT | 38.00 | 4.70 | 2.46 | 5.45 | 0.00 | - | 1 | 22 | 97.49% |
| TECK240920P00039000 | 2024-04-25 2:56PM EDT | 39.00 | 0.81 | 0.00 | 1.70 | 0.00 | - | 2 | 11 | 51.10% |
| TECK240920P00040000 | 2024-05-02 10:51AM EDT | 40.00 | 0.92 | 0.06 | 0.76 | 0.00 | - | 6 | 144 | 46.63% |
| TECK240920P00041000 | 2024-04-01 1:21PM EDT | 41.00 | 2.15 | 0.97 | 1.40 | 0.00 | - | 1 | 7 | 50.73% |
| TECK240920P00042000 | 2024-05-07 3:13PM EDT | 42.00 | 1.14 | 0.36 | 0.71 | 0.00 | - | 1 | 777 | 40.33% |
| TECK240920P00043000 | 2024-04-25 11:24AM EDT | 43.00 | 1.85 | 0.40 | 0.74 | 0.00 | - | 1,000 | 1,590 | 38.21% |
| TECK240920P00044000 | 2024-04-25 1:23PM EDT | 44.00 | 2.13 | 0.58 | 0.81 | 0.00 | - | 1 | 64 | 36.67% |
| TECK240920P00045000 | 2024-05-09 2:05PM EDT | 45.00 | 1.50 | 0.58 | 2.64 | 0.00 | - | 3 | 694 | 55.69% |
| TECK240920P00046000 | 2024-04-16 2:50PM EDT | 46.00 | 3.65 | 0.95 | 1.23 | 0.00 | - | 1 | 61 | 36.79% |
| TECK240920P00047000 | 2024-05-01 3:54PM EDT | 47.00 | 3.20 | 1.07 | 1.24 | 0.00 | - | 1 | 73 | 34.06% |
| TECK240920P00048000 | 2024-05-03 10:25AM EDT | 48.00 | 3.25 | 1.28 | 1.49 | 0.00 | - | 155 | 190 | 33.91% |
| TECK240920P00049000 | 2024-05-09 12:14PM EDT | 49.00 | 2.81 | 1.53 | 1.74 | 0.00 | - | 18 | 111 | 33.45% |
| TECK240920P00050000 | 2024-05-17 3:28PM EDT | 50.00 | 2.28 | 1.86 | 1.98 | 0.00 | - | 34 | 177 | 32.59% |
| TECK240920P00055000 | 2024-05-20 10:37AM EDT | 55.00 | 4.05 | 3.85 | 4.05 | -0.45 | -10.00% | 5 | 49 | 31.47% |
© 2024 Yahoo. All rights reserved.