Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510C00045000 | 2024-04-25 9:33AM EDT | 2024-05-10 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240517C00045000 | 2024-05-09 12:08PM EDT | 2024-05-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TECK240524C00045000 | 2024-04-18 3:22PM EDT | 2024-05-24 | 4.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECK240531C00045000 | 2024-04-22 3:33PM EDT | 2024-05-31 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TECK240621C00045000 | 2024-05-09 3:32PM EDT | 2024-06-21 | 6.89 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TECK240719C00045000 | 2024-04-29 12:01PM EDT | 2024-07-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TECK240816C00045000 | 2024-05-03 12:25PM EDT | 2024-08-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TECK240920C00045000 | 2024-05-09 10:15AM EDT | 2024-09-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK241115C00045000 | 2024-04-01 9:45AM EDT | 2024-11-15 | 6.75 | 7.65 | 8.55 | 0.00 | - | 5 | 1 | 34.28% |
| TECK250117C00045000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TECK251121C00045000 | 2024-04-24 1:15PM EDT | 2025-11-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TECK260116C00045000 | 2024-05-09 10:16AM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510P00045000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TECK240517P00045000 | 2024-05-01 1:28PM EDT | 2024-05-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TECK240524P00045000 | 2024-05-03 11:47AM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TECK240531P00045000 | 2024-05-03 1:18PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TECK240607P00045000 | 2024-05-06 9:52AM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TECK240621P00045000 | 2024-05-08 3:26PM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TECK240719P00045000 | 2024-04-24 11:31AM EDT | 2024-07-19 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TECK240816P00045000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 1.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TECK240920P00045000 | 2024-05-09 2:05PM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TECK241115P00045000 | 2024-04-30 3:35PM EDT | 2024-11-15 | 2.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| TECK250117P00045000 | 2024-05-09 12:30PM EDT | 2025-01-17 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TECK250321P00045000 | 2024-05-06 2:44PM EDT | 2025-03-21 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TECK251121P00045000 | 2024-04-05 11:07AM EDT | 2025-11-21 | 6.78 | 3.10 | 7.95 | 0.00 | - | 2 | 2 | 46.12% |
| TECK260116P00045000 | 2024-03-28 1:21PM EDT | 2026-01-16 | 7.45 | 5.40 | 6.65 | 0.00 | - | 1 | 1 | 38.40% |
© 2024 Yahoo. All rights reserved.