Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621C00015000 | 2023-11-28 2:06PM EDT | 15.00 | 21.40 | 27.55 | 30.30 | 0.00 | - | 1 | 3 | 0.00% |
| TECK240621C00018000 | 2022-10-24 10:06AM EDT | 18.00 | 18.42 | 17.05 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240621C00020000 | 2023-03-15 10:33AM EDT | 20.00 | 15.00 | 24.85 | 27.80 | 0.00 | - | 6 | 6 | 293.75% |
| TECK240621C00023000 | 2024-05-10 9:30AM EDT | 23.00 | 28.60 | 25.45 | 28.50 | 0.00 | - | 1 | 5 | 598.44% |
| TECK240621C00028000 | 2023-08-17 10:41AM EDT | 28.00 | 12.95 | 16.95 | 17.95 | 0.00 | - | 2 | 5 | 0.00% |
| TECK240621C00030000 | 2024-01-18 12:24PM EDT | 30.00 | 8.00 | 7.65 | 10.50 | 0.00 | - | 5 | 9 | 0.00% |
| TECK240621C00032000 | 2024-05-06 12:03PM EDT | 32.00 | 18.08 | 16.05 | 20.00 | 0.00 | - | 1 | 19 | 387.30% |
| TECK240621C00035000 | 2024-06-12 9:57AM EDT | 35.00 | 14.20 | 12.05 | 15.15 | 0.00 | - | 19 | 429 | 225.00% |
| TECK240621C00037000 | 2024-04-05 11:07AM EDT | 37.00 | 10.60 | 10.90 | 15.00 | 0.00 | - | 2 | 38 | 285.64% |
| TECK240621C00040000 | 2024-06-12 3:08PM EDT | 40.00 | 8.45 | 7.05 | 9.50 | 0.00 | - | 10 | 1,008 | 128.32% |
| TECK240621C00042000 | 2024-06-13 11:12AM EDT | 42.00 | 5.98 | 5.05 | 7.85 | 0.00 | - | 1 | 467 | 114.55% |
| TECK240621C00044000 | 2024-06-04 3:42PM EDT | 44.00 | 4.75 | 3.05 | 5.85 | 0.00 | - | 65 | 47 | 87.11% |
| TECK240621C00045000 | 2024-06-14 3:49PM EDT | 45.00 | 2.81 | 2.15 | 5.00 | +0.58 | +26.01% | 9 | 2,507 | 79.39% |
| TECK240621C00046000 | 2024-06-14 3:45PM EDT | 46.00 | 2.15 | 1.58 | 2.45 | -5.23 | -70.87% | 1 | 31 | 58.30% |
| TECK240621C00047000 | 2024-06-14 1:21PM EDT | 47.00 | 1.51 | 1.22 | 1.39 | +0.37 | +32.46% | 247 | 2,161 | 39.75% |
| TECK240621C00048000 | 2024-06-14 2:10PM EDT | 48.00 | 0.82 | 0.71 | 0.81 | +0.12 | +17.14% | 57 | 609 | 37.79% |
| TECK240621C00049000 | 2024-06-14 3:04PM EDT | 49.00 | 0.52 | 0.37 | 0.47 | +0.12 | +30.00% | 67 | 484 | 39.06% |
| TECK240621C00050000 | 2024-06-14 3:29PM EDT | 50.00 | 0.22 | 0.20 | 0.78 | +0.05 | +29.41% | 108 | 9,397 | 52.73% |
| TECK240621C00051000 | 2024-06-14 3:04PM EDT | 51.00 | 0.11 | 0.00 | 0.17 | -0.57 | -83.82% | 21 | 458 | 44.14% |
| TECK240621C00052000 | 2024-06-14 1:40PM EDT | 52.00 | 0.10 | 0.00 | 0.13 | +0.04 | +66.67% | 5 | 129 | 49.22% |
| TECK240621C00053000 | 2024-06-10 10:29AM EDT | 53.00 | 0.23 | 0.00 | 0.11 | 0.00 | - | 1 | 36 | 55.08% |
| TECK240621C00054000 | 2024-06-07 1:16PM EDT | 54.00 | 0.25 | 0.00 | 0.79 | 0.00 | - | 1 | 116 | 87.50% |
| TECK240621C00055000 | 2024-06-14 2:11PM EDT | 55.00 | 0.05 | 0.00 | 0.02 | -0.07 | -58.33% | 44 | 9,090 | 51.56% |
| TECK240621C00056000 | 2024-06-06 3:49PM EDT | 56.00 | 0.21 | 0.00 | 0.77 | 0.00 | - | 1 | 51 | 103.52% |
| TECK240621C00057000 | 2024-06-04 10:10AM EDT | 57.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 1 | 60 | 110.94% |
| TECK240621C00059000 | 2024-05-20 12:15PM EDT | 59.00 | 0.59 | 0.00 | 0.76 | 0.00 | - | - | 2 | 125.78% |
| TECK240621C00060000 | 2024-06-06 10:19AM EDT | 60.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 811 | 117.19% |
| TECK240621C00065000 | 2024-06-14 3:11PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 160 | 103.13% |
| TECK240621C00070000 | 2024-05-17 10:57AM EDT | 70.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 201 | 124.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240621P00015000 | 2024-04-25 10:47AM EDT | 15.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 5 | 16 | 704.30% |
| TECK240621P00018000 | 2023-07-12 9:45AM EDT | 18.00 | 1.40 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 432.81% |
| TECK240621P00020000 | 2024-01-18 3:46PM EDT | 20.00 | 0.10 | 0.00 | 0.88 | 0.00 | - | 3 | 65 | 437.89% |
| TECK240621P00023000 | 2023-12-07 10:30AM EDT | 23.00 | 0.29 | 0.01 | 0.22 | 0.00 | - | 10 | 31 | 290.63% |
| TECK240621P00025000 | 2023-10-03 9:43AM EDT | 25.00 | 0.50 | 0.45 | 0.56 | 0.00 | - | 3 | 80 | 349.61% |
| TECK240621P00028000 | 2024-02-29 1:53PM EDT | 28.00 | 0.30 | 0.00 | 0.84 | 0.00 | - | 1 | 1,020 | 284.77% |
| TECK240621P00030000 | 2024-04-25 10:47AM EDT | 30.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 5 | 173 | 216.02% |
| TECK240621P00032000 | 2024-05-28 11:25AM EDT | 32.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 6 | 11,580 | 292.97% |
| TECK240621P00035000 | 2024-05-24 2:36PM EDT | 35.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 3,027 | 140.23% |
| TECK240621P00037000 | 2024-04-23 1:48PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| TECK240621P00040000 | 2024-06-14 12:02PM EDT | 40.00 | 0.02 | 0.01 | 0.50 | -0.03 | -60.00% | 2 | 482 | 104.69% |
| TECK240621P00041000 | 2024-04-30 11:47AM EDT | 41.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 21 | 152.64% |
| TECK240621P00042000 | 2024-05-31 1:40PM EDT | 42.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 270 | 137.70% |
| TECK240621P00043000 | 2024-05-20 9:49AM EDT | 43.00 | 0.29 | 0.00 | 2.17 | 0.00 | - | 2 | 12 | 123.24% |
| TECK240621P00044000 | 2024-05-23 12:38PM EDT | 44.00 | 0.07 | 0.05 | 2.20 | 0.00 | - | 4 | 24 | 110.16% |
| TECK240621P00045000 | 2024-06-13 1:20PM EDT | 45.00 | 0.25 | 0.09 | 0.30 | 0.00 | - | 23 | 215 | 51.07% |
| TECK240621P00046000 | 2024-06-14 11:34AM EDT | 46.00 | 0.32 | 0.01 | 0.35 | -0.12 | -27.27% | 5 | 107 | 41.31% |
| TECK240621P00047000 | 2024-06-14 3:30PM EDT | 47.00 | 0.53 | 0.52 | 0.62 | -0.26 | -32.91% | 35 | 1,819 | 39.26% |
| TECK240621P00048000 | 2024-06-14 3:38PM EDT | 48.00 | 0.99 | 0.98 | 1.08 | -0.30 | -23.26% | 2 | 902 | 39.01% |
| TECK240621P00049000 | 2024-06-14 12:54PM EDT | 49.00 | 1.45 | 1.25 | 1.76 | -0.45 | -23.68% | 164 | 512 | 41.31% |
| TECK240621P00050000 | 2024-06-14 3:49PM EDT | 50.00 | 2.53 | 1.22 | 2.75 | -0.22 | -8.00% | 5 | 1,247 | 53.71% |
| TECK240621P00051000 | 2024-06-14 2:13PM EDT | 51.00 | 3.16 | 2.53 | 5.25 | -0.19 | -5.67% | 7 | 94 | 72.56% |
| TECK240621P00052000 | 2024-06-03 12:54PM EDT | 52.00 | 1.86 | 2.72 | 6.25 | 0.00 | - | 1 | 62 | 58.89% |
| TECK240621P00053000 | 2024-06-14 10:20AM EDT | 53.00 | 6.30 | 3.60 | 7.20 | +2.48 | +64.92% | 3 | 21 | 60.35% |
| TECK240621P00054000 | 2024-05-29 11:08AM EDT | 54.00 | 3.20 | 4.35 | 8.20 | 0.00 | - | 25 | 39 | 50.00% |
| TECK240621P00055000 | 2024-06-12 10:53AM EDT | 55.00 | 6.50 | 5.45 | 9.25 | 0.00 | - | 2 | 151 | 69.53% |
| TECK240621P00056000 | 2024-06-12 1:29PM EDT | 56.00 | 6.45 | 6.50 | 10.25 | 0.00 | - | 1 | 22 | 79.69% |
© 2024 Yahoo. All rights reserved.