UK markets open in 4 hours 46 minutes
NIKKEI 225
38,833.05 +215.95 (+0.56%) HANG SENG
18,866.01 -329.59 (-1.72%) CRUDE OIL
76.98 -0.59 (-0.76%) GOLD FUTURES
2,377.00 -15.90 (-0.66%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,627.46 -632.08 (-1.14%)
Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524C00055000 | 2024-05-22 3:02PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.05 | -0.12 | -75.00% | 20 | 269 | 61.33% |
| TECK240531C00055000 | 2024-05-21 3:18PM EDT | 2024-05-31 | 0.48 | 0.06 | 0.13 | 0.00 | - | 1 | 23 | 38.28% |
| TECK240607C00055000 | 2024-05-21 11:32AM EDT | 2024-06-07 | 0.90 | 0.21 | 0.30 | 0.00 | - | 4 | 40 | 36.62% |
| TECK240614C00055000 | 2024-05-21 1:36PM EDT | 2024-06-14 | 1.13 | 0.36 | 0.49 | 0.00 | - | 1 | 5 | 36.28% |
| TECK240621C00055000 | 2024-05-22 11:20AM EDT | 2024-06-21 | 0.57 | 0.49 | 0.60 | -0.77 | -57.46% | 19 | 8,217 | 34.38% |
| TECK240628C00055000 | 2024-05-17 2:14PM EDT | 2024-06-28 | 1.60 | 0.44 | 0.83 | 0.00 | - | 1 | 4 | 35.60% |
| TECK240719C00055000 | 2024-05-22 3:57PM EDT | 2024-07-19 | 1.20 | 1.15 | 1.22 | -0.96 | -44.44% | 746 | 11,658 | 34.18% |
| TECK240816C00055000 | 2024-05-22 3:19PM EDT | 2024-08-16 | 1.94 | 1.94 | 2.06 | -1.29 | -39.94% | 3,243 | 4,968 | 37.48% |
| TECK240920C00055000 | 2024-05-22 3:44PM EDT | 2024-09-20 | 2.66 | 1.79 | 2.73 | -1.19 | -30.91% | 1 | 1,582 | 37.62% |
| TECK241115C00055000 | 2024-05-22 2:27PM EDT | 2024-11-15 | 3.65 | 2.80 | 4.10 | -1.50 | -29.13% | 4 | 527 | 41.04% |
| TECK250117C00055000 | 2024-05-22 3:51PM EDT | 2025-01-17 | 4.65 | 4.00 | 5.80 | -1.85 | -28.46% | 414 | 1,447 | 45.64% |
| TECK250321C00055000 | 2024-05-20 11:11AM EDT | 2025-03-21 | 7.67 | 3.70 | 7.45 | 0.00 | - | 1 | 140 | 49.57% |
| TECK251121C00055000 | 2024-04-29 11:12AM EDT | 2025-11-21 | 9.18 | 6.90 | 10.40 | 0.00 | - | 1 | 2 | 48.83% |
| TECK260116C00055000 | 2024-05-22 9:56AM EDT | 2026-01-16 | 9.50 | 8.25 | 11.50 | -0.95 | -9.09% | 32 | 494 | 50.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240524P00055000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 1.79 | 2.92 | 6.50 | 0.00 | - | 1 | 6 | 116.21% |
| TECK240607P00055000 | 2024-05-20 12:03PM EDT | 2024-06-07 | 1.51 | 2.92 | 5.25 | 0.00 | - | 1 | 1 | 57.86% |
| TECK240621P00055000 | 2024-05-21 2:26PM EDT | 2024-06-21 | 4.25 | 4.30 | 5.30 | +1.72 | +67.98% | 1 | 146 | 43.31% |
| TECK240719P00055000 | 2024-05-22 9:47AM EDT | 2024-07-19 | 4.70 | 3.55 | 7.35 | +2.04 | +76.69% | 60 | 20 | 58.59% |
| TECK240816P00055000 | 2024-05-21 9:30AM EDT | 2024-08-16 | 3.60 | 4.65 | 6.75 | 0.00 | - | 15 | 27 | 41.79% |
| TECK240920P00055000 | 2024-05-21 2:44PM EDT | 2024-09-20 | 4.62 | 5.45 | 7.30 | 0.00 | - | 30 | 64 | 40.13% |
| TECK241115P00055000 | 2024-05-10 12:22PM EDT | 2024-11-15 | 6.30 | 6.35 | 7.95 | 0.00 | - | 1 | 2 | 37.89% |
| TECK250117P00055000 | 2024-05-20 3:58PM EDT | 2025-01-17 | 5.50 | 7.30 | 7.80 | 0.00 | - | 8 | 90 | 31.62% |
| TECK250321P00055000 | 2024-05-15 11:30AM EDT | 2025-03-21 | 7.00 | 6.90 | 10.25 | 0.00 | - | 2 | 48 | 41.52% |
| TECK260116P00055000 | 2024-04-29 10:43AM EDT | 2026-01-16 | 10.50 | 8.40 | 11.90 | 0.00 | - | 1 | 1 | 35.76% |
© 2024 Yahoo. All rights reserved.