UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.00 -0.22 (-0.30%) GOLD FUTURES
2,371.40 +2.10 (+0.09%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,847.73 +892.51 (+1.69%)
Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240614C00045000 | 2024-05-24 1:12PM EDT | 2024-06-14 | 6.44 | 6.10 | 7.35 | 0.00 | - | 4 | 4 | 60.55% |
| TECK240621C00045000 | 2024-06-03 12:48PM EDT | 2024-06-21 | 6.60 | 5.90 | 8.65 | -0.50 | -7.04% | 1 | 2,506 | 69.09% |
| TECK240719C00045000 | 2024-05-30 3:51PM EDT | 2024-07-19 | 7.05 | 6.00 | 8.15 | 0.00 | - | 2 | 116 | 60.50% |
| TECK240816C00045000 | 2024-05-14 12:46PM EDT | 2024-08-16 | 8.85 | 7.15 | 9.65 | 0.00 | - | 1 | 153 | 51.32% |
| TECK240920C00045000 | 2024-05-31 11:14AM EDT | 2024-09-20 | 8.43 | 7.60 | 9.80 | 0.00 | - | 1 | 358 | 57.52% |
| TECK241115C00045000 | 2024-05-14 12:19PM EDT | 2024-11-15 | 10.31 | 9.00 | 10.65 | 0.00 | - | 2 | 3 | 54.03% |
| TECK250117C00045000 | 2024-05-31 10:06AM EDT | 2025-01-17 | 10.62 | 9.90 | 12.30 | 0.00 | - | 1 | 591 | 57.69% |
| TECK250321C00045000 | 2024-05-14 12:46PM EDT | 2025-03-21 | 12.04 | 10.80 | 12.80 | 0.00 | - | - | 2 | 54.21% |
| TECK251121C00045000 | 2024-04-24 1:15PM EDT | 2025-11-21 | 9.75 | 11.85 | 15.95 | 0.00 | - | 7 | 8 | 54.47% |
| TECK260116C00045000 | 2024-06-03 10:15AM EDT | 2026-01-16 | 15.00 | 12.15 | 16.25 | -1.65 | -9.91% | 4 | 102 | 53.15% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240607P00045000 | 2024-05-06 9:52AM EDT | 2024-06-07 | 0.35 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 148.93% |
| TECK240621P00045000 | 2024-05-15 10:16AM EDT | 2024-06-21 | 0.23 | 0.00 | 0.15 | 0.00 | - | 10 | 224 | 40.72% |
| TECK240719P00045000 | 2024-05-31 12:40PM EDT | 2024-07-19 | 0.61 | 0.12 | 0.49 | 0.00 | - | 3 | 516 | 36.18% |
| TECK240816P00045000 | 2024-05-24 10:59AM EDT | 2024-08-16 | 1.00 | 0.75 | 0.99 | 0.00 | - | 2 | 1,326 | 37.28% |
| TECK240920P00045000 | 2024-05-30 9:56AM EDT | 2024-09-20 | 1.10 | 1.16 | 1.52 | 0.00 | - | 50 | 744 | 37.33% |
| TECK241115P00045000 | 2024-05-21 10:35AM EDT | 2024-11-15 | 1.60 | 1.77 | 2.39 | 0.00 | - | 35 | 40 | 38.40% |
| TECK250117P00045000 | 2024-05-30 2:36PM EDT | 2025-01-17 | 2.59 | 2.26 | 2.94 | 0.00 | - | 500 | 562 | 36.80% |
| TECK250321P00045000 | 2024-05-31 11:59AM EDT | 2025-03-21 | 3.31 | 2.96 | 4.20 | 0.00 | - | 3 | 13 | 40.69% |
| TECK251121P00045000 | 2024-04-05 11:07AM EDT | 2025-11-21 | 6.78 | 3.10 | 7.95 | 0.00 | - | 2 | 2 | 47.30% |
| TECK260116P00045000 | 2024-05-29 11:15AM EDT | 2026-01-16 | 5.45 | 4.10 | 7.65 | 0.00 | - | 1 | 2 | 43.70% |
© 2024 Yahoo. All rights reserved.