UK markets open in 7 hours 59 minutes
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.68 +0.42 (+0.53%) GOLD FUTURES
2,353.20 +12.90 (+0.55%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,524.02 +1,647.05 (+3.37%)
Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510C00047000 | 2024-05-09 9:57AM EDT | 2024-05-10 | 3.55 | 4.05 | 5.35 | +0.18 | +5.34% | 1 | 24 | 121.09% |
| TECK240517C00047000 | 2024-05-01 1:28PM EDT | 2024-05-17 | 2.17 | 3.75 | 6.00 | 0.00 | - | 4 | 357 | 65.72% |
| TECK240524C00047000 | 2024-05-02 10:27AM EDT | 2024-05-24 | 2.67 | 3.30 | 4.75 | 0.00 | - | 40 | 41 | 44.73% |
| TECK240531C00047000 | 2024-04-16 3:31PM EDT | 2024-05-31 | 2.80 | 3.25 | 4.80 | 0.00 | - | - | 1 | 38.87% |
| TECK240621C00047000 | 2024-05-09 12:55PM EDT | 2024-06-21 | 5.40 | 3.95 | 6.80 | +1.58 | +41.36% | 1 | 2,209 | 63.31% |
| TECK240719C00047000 | 2024-05-08 11:03AM EDT | 2024-07-19 | 4.50 | 5.55 | 6.85 | 0.00 | - | 1 | 97 | 50.10% |
| TECK240816C00047000 | 2024-05-09 12:19PM EDT | 2024-08-16 | 6.51 | 6.30 | 8.10 | +0.76 | +13.22% | 1 | 58 | 55.57% |
| TECK240920C00047000 | 2024-04-29 3:42PM EDT | 2024-09-20 | 7.05 | 6.95 | 8.05 | 0.00 | - | 4 | 690 | 47.36% |
| TECK241115C00047000 | 2024-05-01 12:03PM EDT | 2024-11-15 | 6.65 | 7.15 | 9.90 | 0.00 | - | 300 | 344 | 53.53% |
| TECK250117C00047000 | 2024-05-09 2:38PM EDT | 2025-01-17 | 9.42 | 8.35 | 10.00 | +1.82 | +23.95% | 4 | 254 | 47.06% |
| TECK260116C00047000 | 2024-04-26 2:48PM EDT | 2026-01-16 | 12.55 | 10.90 | 15.45 | 0.00 | - | 2 | 8 | 52.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510P00047000 | 2024-04-30 3:50PM EDT | 2024-05-10 | 0.24 | 0.00 | 2.07 | 0.00 | - | 30 | 42 | 183.11% |
| TECK240517P00047000 | 2024-05-08 12:27PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 2,310 | 49.81% |
| TECK240524P00047000 | 2024-05-08 11:16AM EDT | 2024-05-24 | 0.44 | 0.08 | 0.15 | 0.00 | - | 2 | 3,504 | 32.23% |
| TECK240531P00047000 | 2024-05-09 11:44AM EDT | 2024-05-31 | 0.24 | 0.18 | 0.22 | -0.21 | -46.67% | 4 | 5,501 | 29.93% |
| TECK240621P00047000 | 2024-05-09 3:00PM EDT | 2024-06-21 | 0.58 | 0.52 | 0.64 | -0.69 | -54.33% | 1 | 212 | 31.49% |
| TECK240719P00047000 | 2024-05-08 11:28AM EDT | 2024-07-19 | 1.67 | 0.94 | 1.09 | 0.00 | - | 2 | 175 | 31.30% |
| TECK240816P00047000 | 2024-05-06 3:24PM EDT | 2024-08-16 | 2.15 | 1.45 | 1.70 | 0.00 | - | 3 | 260 | 33.55% |
| TECK240920P00047000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 3.20 | 1.86 | 2.22 | 0.00 | - | 1 | 73 | 33.75% |
| TECK241115P00047000 | 2024-05-08 12:40PM EDT | 2024-11-15 | 3.45 | 2.64 | 2.99 | 0.00 | - | 1 | 7 | 34.28% |
| TECK250117P00047000 | 2024-05-09 2:44PM EDT | 2025-01-17 | 3.30 | 3.05 | 3.65 | -1.12 | -25.34% | 4 | 2,050 | 34.03% |
| TECK260116P00047000 | 2024-04-29 3:34PM EDT | 2026-01-16 | 6.64 | 3.95 | 7.20 | 0.00 | - | 1 | 3 | 36.43% |
© 2024 Yahoo. All rights reserved.