Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517C00030000 | 2024-03-11 3:38PM EDT | 30.00 | 12.00 | 18.35 | 22.00 | 0.00 | - | 3 | 7 | 244.14% |
| TECK240517C00034000 | 2023-12-06 2:09PM EDT | 34.00 | 5.30 | 7.65 | 7.90 | 0.00 | - | 1 | 4 | 0.00% |
| TECK240517C00035000 | 2024-05-08 9:57AM EDT | 35.00 | 14.38 | 16.00 | 19.50 | 0.00 | - | 2 | 5 | 258.11% |
| TECK240517C00036000 | 2024-03-01 11:24AM EDT | 36.00 | 4.79 | 9.30 | 11.90 | 0.00 | - | 1 | 44 | 0.00% |
| TECK240517C00037000 | 2024-04-09 12:16PM EDT | 37.00 | 12.62 | 12.90 | 17.00 | 0.00 | - | 3 | 68 | 156.45% |
| TECK240517C00038000 | 2024-04-15 3:17PM EDT | 38.00 | 10.32 | 13.00 | 16.50 | 0.00 | - | 1 | 84 | 216.89% |
| TECK240517C00039000 | 2024-04-04 10:44AM EDT | 39.00 | 10.85 | 9.55 | 12.50 | 0.00 | - | 2 | 385 | 0.00% |
| TECK240517C00040000 | 2024-05-09 10:37AM EDT | 40.00 | 11.71 | 11.00 | 14.50 | 0.00 | - | 4 | 245 | 190.63% |
| TECK240517C00041000 | 2024-05-06 11:47AM EDT | 41.00 | 9.00 | 10.00 | 12.70 | 0.00 | - | 1 | 45 | 151.17% |
| TECK240517C00042000 | 2024-05-09 10:17AM EDT | 42.00 | 9.00 | 9.00 | 11.85 | 0.00 | - | 75 | 924 | 144.92% |
| TECK240517C00043000 | 2024-05-03 12:22PM EDT | 43.00 | 6.80 | 8.00 | 10.85 | 0.00 | - | 2 | 726 | 133.20% |
| TECK240517C00044000 | 2024-05-10 2:10PM EDT | 44.00 | 7.98 | 6.90 | 7.90 | +2.23 | +38.78% | 2 | 2,425 | 83.01% |
| TECK240517C00044500 | 2024-04-25 10:13AM EDT | 44.50 | 4.40 | 6.35 | 9.15 | 0.00 | - | - | 12 | 105.27% |
| TECK240517C00045000 | 2024-05-09 12:08PM EDT | 45.00 | 6.00 | 6.00 | 7.00 | 0.00 | - | 16 | 3,001 | 82.52% |
| TECK240517C00046000 | 2024-05-09 2:36PM EDT | 46.00 | 4.00 | 4.15 | 7.90 | 0.00 | - | 4 | 487 | 74.61% |
| TECK240517C00047000 | 2024-05-01 1:28PM EDT | 47.00 | 2.17 | 4.05 | 6.00 | 0.00 | - | 4 | 357 | 64.65% |
| TECK240517C00048000 | 2024-05-10 3:51PM EDT | 48.00 | 3.75 | 2.99 | 4.70 | +0.30 | +8.70% | 7 | 2,764 | 87.70% |
| TECK240517C00049000 | 2024-05-10 12:10PM EDT | 49.00 | 3.10 | 1.32 | 3.00 | +2.04 | +192.45% | 3 | 767 | 42.97% |
| TECK240517C00050000 | 2024-05-10 3:52PM EDT | 50.00 | 2.00 | 1.89 | 2.12 | +0.21 | +11.73% | 37 | 3,300 | 37.74% |
| TECK240517C00051000 | 2024-05-10 3:59PM EDT | 51.00 | 1.31 | 1.32 | 1.51 | +0.05 | +3.97% | 57 | 58 | 39.65% |
| TECK240517C00052000 | 2024-05-10 12:28PM EDT | 52.00 | 0.82 | 0.75 | 0.79 | +0.04 | +5.13% | 14 | 253 | 32.52% |
| TECK240517C00053000 | 2024-05-10 2:43PM EDT | 53.00 | 0.37 | 0.40 | 0.45 | -0.12 | -24.49% | 19 | 86 | 33.30% |
| TECK240517C00054000 | 2024-05-10 1:19PM EDT | 54.00 | 0.23 | 0.21 | 0.24 | +0.01 | +4.55% | 50 | 77 | 34.08% |
| TECK240517C00055000 | 2024-05-09 11:49AM EDT | 55.00 | 0.17 | 0.07 | 0.19 | 0.00 | - | 2 | 1,104 | 39.65% |
| TECK240517C00056000 | 2024-04-30 2:08PM EDT | 56.00 | 0.19 | 0.00 | 1.19 | 0.00 | - | - | 17 | 69.73% |
| TECK240517C00057000 | 2024-05-01 9:43AM EDT | 57.00 | 0.10 | 0.00 | 1.24 | 0.00 | - | 15 | 77 | 79.79% |
| TECK240517C00060000 | 2024-05-10 2:26PM EDT | 60.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 5 | 81 | 55.86% |
| TECK240517C00065000 | 2024-04-29 2:26PM EDT | 65.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 27 | 27 | 107.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517P00020000 | 2023-11-15 12:24PM EDT | 20.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 290.63% |
| TECK240517P00025000 | 2023-12-13 10:30AM EDT | 25.00 | 0.25 | 0.09 | 0.25 | 0.00 | - | 4 | 5 | 282.03% |
| TECK240517P00030000 | 2024-04-24 11:29AM EDT | 30.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 5 | 122 | 137.50% |
| TECK240517P00034000 | 2024-04-19 10:38AM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 194 | 121.88% |
| TECK240517P00035000 | 2024-05-10 3:35PM EDT | 35.00 | 0.01 | 0.00 | 0.18 | -0.29 | -96.67% | 1 | 136 | 146.88% |
| TECK240517P00036000 | 2024-04-26 12:15PM EDT | 36.00 | 0.01 | 0.00 | 1.96 | 0.00 | - | 2 | 679 | 238.67% |
| TECK240517P00037000 | 2024-05-01 12:44PM EDT | 37.00 | 0.16 | 0.00 | 0.42 | 0.00 | - | 1 | 2,972 | 150.78% |
| TECK240517P00038000 | 2024-04-22 11:59AM EDT | 38.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 155 | 146.09% |
| TECK240517P00039000 | 2024-04-11 2:41PM EDT | 39.00 | 0.33 | 0.00 | 0.89 | 0.00 | - | 11 | 222 | 156.84% |
| TECK240517P00040000 | 2024-04-29 9:33AM EDT | 40.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | 4 | 1,088 | 191.60% |
| TECK240517P00041000 | 2024-05-06 10:03AM EDT | 41.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 297 | 117.58% |
| TECK240517P00042000 | 2024-05-10 10:33AM EDT | 42.00 | 0.05 | 0.00 | 0.49 | +0.04 | +400.00% | 5 | 305 | 106.25% |
| TECK240517P00043000 | 2024-04-29 1:28PM EDT | 43.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 11 | 1,841 | 153.13% |
| TECK240517P00044000 | 2024-05-02 3:05PM EDT | 44.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 3 | 144 | 140.92% |
| TECK240517P00045000 | 2024-05-01 1:28PM EDT | 45.00 | 1.14 | 0.00 | 0.71 | 0.00 | - | 1 | 645 | 86.72% |
| TECK240517P00046000 | 2024-05-08 2:46PM EDT | 46.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 9 | 160 | 116.11% |
| TECK240517P00047000 | 2024-05-10 12:13PM EDT | 47.00 | 0.20 | 0.00 | 0.19 | +0.01 | +5.26% | 2 | 2,310 | 55.08% |
| TECK240517P00048000 | 2024-05-08 2:54PM EDT | 48.00 | 0.47 | 0.00 | 2.17 | 0.00 | - | 7 | 245 | 91.41% |
| TECK240517P00049000 | 2024-05-10 3:32PM EDT | 49.00 | 0.11 | 0.00 | 0.45 | -0.13 | -54.17% | 3 | 221 | 50.59% |
| TECK240517P00050000 | 2024-05-10 3:59PM EDT | 50.00 | 0.25 | 0.24 | 0.26 | -0.18 | -41.86% | 18 | 461 | 30.37% |
| TECK240517P00051000 | 2024-05-09 2:55PM EDT | 51.00 | 0.71 | 0.51 | 0.57 | 0.00 | - | 2 | 63 | 30.86% |
| TECK240517P00052000 | 2024-05-10 1:42PM EDT | 52.00 | 1.06 | 0.98 | 1.03 | -0.76 | -41.76% | 18 | 21 | 30.47% |
| TECK240517P00055000 | 2024-04-29 3:50PM EDT | 55.00 | 4.40 | 2.46 | 4.25 | 0.00 | - | 5 | 5 | 75.39% |
© 2024 Yahoo. All rights reserved.