UK markets open in 5 hours 35 minutes
NIKKEI 225
39,650.89 +309.35 (+0.79%) HANG SENG
17,716.47 0.00 (0.00%) CRUDE OIL
82.00 +0.26 (+0.32%) GOLD FUTURES
2,330.40 -6.20 (-0.27%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,975.23 +641.82 (+1.33%)
Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240628C00040000 | 2024-06-26 2:45PM EDT | 40.00 | 7.90 | 7.30 | 8.25 | 0.00 | - | 1 | 1 | 262.50% |
| TECK240628C00046000 | 2024-06-17 12:38PM EDT | 46.00 | 1.88 | 1.18 | 4.15 | 0.00 | - | - | 37 | 148.83% |
| TECK240628C00047000 | 2024-06-25 10:43AM EDT | 47.00 | 1.23 | 0.32 | 3.10 | 0.00 | - | 1 | 60 | 115.82% |
| TECK240628C00048000 | 2024-06-27 11:40AM EDT | 48.00 | 0.30 | 0.32 | 0.42 | -0.25 | -45.45% | 37 | 23 | 42.38% |
| TECK240628C00049000 | 2024-06-27 12:46PM EDT | 49.00 | 0.17 | 0.03 | 0.78 | -0.06 | -26.09% | 10 | 124 | 80.27% |
| TECK240628C00050000 | 2024-06-26 1:00PM EDT | 50.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 1 | 59 | 187.70% |
| TECK240628C00051000 | 2024-06-27 2:59PM EDT | 51.00 | 0.09 | 0.00 | 0.22 | -0.01 | -10.00% | 1 | 23 | 90.63% |
| TECK240628C00052000 | 2024-06-24 10:26AM EDT | 52.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 43 | 81.25% |
| TECK240628C00053000 | 2024-06-17 10:08AM EDT | 53.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 10 | 15 | 276.37% |
| TECK240628C00054000 | 2024-06-05 12:21PM EDT | 54.00 | 0.41 | 0.00 | 2.13 | 0.00 | - | 11 | 18 | 302.54% |
| TECK240628C00055000 | 2024-06-20 3:02PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 67 | 126.56% |
| TECK240628C00056000 | 2024-05-21 9:30AM EDT | 56.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TECK240628C00057000 | 2024-05-28 9:59AM EDT | 57.00 | 0.56 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 373.83% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240628P00045000 | 2024-06-13 1:21PM EDT | 45.00 | 0.47 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 232.03% |
| TECK240628P00046000 | 2024-06-25 2:33PM EDT | 46.00 | 0.11 | 0.01 | 0.70 | 0.00 | - | 2 | 16 | 108.79% |
| TECK240628P00047000 | 2024-06-26 1:09PM EDT | 47.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 20 | 1,013 | 50.00% |
| TECK240628P00048000 | 2024-06-26 11:14AM EDT | 48.00 | 0.61 | 0.31 | 0.43 | 0.00 | - | 27 | 68 | 42.38% |
| TECK240628P00049000 | 2024-06-27 10:01AM EDT | 49.00 | 0.83 | 0.00 | 2.93 | -0.49 | -37.12% | 1 | 5 | 85.74% |
| TECK240628P00050000 | 2024-06-26 12:40PM EDT | 50.00 | 2.10 | 1.76 | 2.72 | 0.00 | - | 35 | 20 | 87.89% |
| TECK240628P00051000 | 2024-06-20 3:48PM EDT | 51.00 | 3.55 | 1.88 | 3.35 | 0.00 | - | 27 | 34 | 129.69% |
| TECK240628P00052000 | 2024-06-03 2:12PM EDT | 52.00 | 2.03 | 3.20 | 4.55 | 0.00 | - | 5 | 0 | 183.40% |
| TECK240628P00053000 | 2024-05-20 12:01PM EDT | 53.00 | 1.25 | 4.20 | 7.75 | 0.00 | - | 1 | 1 | 264.26% |
| TECK240628P00054000 | 2024-06-24 10:39AM EDT | 54.00 | 5.50 | 5.15 | 6.40 | 0.00 | - | 9 | 9 | 207.62% |
© 2024 Yahoo. All rights reserved.