Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510C00050000 | 2024-05-10 10:39AM EDT | 2024-05-10 | 1.96 | 1.29 | 4.10 | +0.57 | +41.01% | 4 | 185 | 131.06% |
| TECK240517C00050000 | 2024-05-10 10:45AM EDT | 2024-05-17 | 2.14 | 1.86 | 2.50 | +0.35 | +19.55% | 21 | 3,300 | 38.28% |
| TECK240524C00050000 | 2024-05-07 3:12PM EDT | 2024-05-24 | 2.70 | 2.53 | 2.83 | +1.12 | +70.89% | 4 | 59 | 37.70% |
| TECK240531C00050000 | 2024-05-07 11:32AM EDT | 2024-05-31 | 1.70 | 2.83 | 3.05 | 0.00 | - | 17 | 21 | 36.13% |
| TECK240614C00050000 | 2024-05-09 10:15AM EDT | 2024-06-14 | 2.60 | 3.35 | 4.35 | 0.00 | - | 1 | 1 | 49.90% |
| TECK240621C00050000 | 2024-05-10 11:07AM EDT | 2024-06-21 | 3.25 | 3.50 | 3.65 | 0.00 | - | 52 | 7,120 | 35.16% |
| TECK240719C00050000 | 2024-05-09 12:18PM EDT | 2024-07-19 | 3.75 | 4.20 | 5.10 | 0.00 | - | 6 | 308 | 44.14% |
| TECK240816C00050000 | 2024-05-09 2:28PM EDT | 2024-08-16 | 6.00 | 5.05 | 5.35 | +1.25 | +26.32% | 2 | 636 | 39.80% |
| TECK240920C00050000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 4.85 | 5.70 | 6.05 | 0.00 | - | 282 | 716 | 40.02% |
| TECK241115C00050000 | 2024-05-07 3:57PM EDT | 2024-11-15 | 5.90 | 6.95 | 7.30 | 0.00 | - | 13 | 53 | 42.29% |
| TECK250117C00050000 | 2024-05-10 9:49AM EDT | 2025-01-17 | 8.00 | 7.85 | 8.40 | +0.70 | +9.59% | 6 | 1,306 | 43.27% |
| TECK250321C00050000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 7.19 | 8.75 | 9.30 | 0.00 | - | 1 | 1,779 | 43.59% |
| TECK251121C00050000 | 2024-05-08 9:30AM EDT | 2025-11-21 | 9.95 | 9.00 | 13.90 | 0.00 | - | 6 | 9 | 51.64% |
| TECK260116C00050000 | 2024-05-10 11:06AM EDT | 2026-01-16 | 12.00 | 10.20 | 14.45 | +1.25 | +11.63% | 23 | 427 | 51.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510P00050000 | 2024-05-09 3:34PM EDT | 2024-05-10 | 0.16 | 0.02 | 0.30 | +0.09 | +128.57% | 1 | 147 | 76.37% |
| TECK240517P00050000 | 2024-05-10 9:34AM EDT | 2024-05-17 | 0.29 | 0.07 | 0.25 | -0.14 | -32.56% | 1 | 461 | 31.74% |
| TECK240524P00050000 | 2024-04-29 10:26AM EDT | 2024-05-24 | 1.63 | 0.38 | 0.47 | 0.00 | - | 6 | 1 | 30.27% |
| TECK240531P00050000 | 2024-04-30 3:07PM EDT | 2024-05-31 | 2.01 | 0.59 | 0.67 | 0.00 | - | - | 1 | 29.83% |
| TECK240607P00050000 | 2024-05-06 12:23PM EDT | 2024-06-07 | 1.90 | 0.75 | 0.87 | 0.00 | - | - | 2 | 30.01% |
| TECK240614P00050000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 2.42 | 0.95 | 1.07 | 0.00 | - | - | 1 | 30.42% |
| TECK240621P00050000 | 2024-05-10 10:23AM EDT | 2024-06-21 | 1.27 | 1.10 | 1.21 | -0.18 | -12.41% | 4 | 372 | 30.01% |
| TECK240719P00050000 | 2024-05-10 10:53AM EDT | 2024-07-19 | 1.79 | 1.65 | 1.76 | -1.13 | -38.70% | 24 | 340 | 29.88% |
| TECK240816P00050000 | 2024-05-06 9:52AM EDT | 2024-08-16 | 3.25 | 2.33 | 2.46 | 0.00 | - | 5 | 194 | 32.19% |
| TECK240920P00050000 | 2024-05-08 10:19AM EDT | 2024-09-20 | 4.05 | 2.85 | 3.00 | 0.00 | - | 1 | 139 | 32.18% |
| TECK241115P00050000 | 2024-05-08 11:34AM EDT | 2024-11-15 | 4.80 | 3.55 | 3.85 | 0.00 | - | 2 | 19 | 32.96% |
| TECK250117P00050000 | 2024-05-10 10:17AM EDT | 2025-01-17 | 4.61 | 4.20 | 4.60 | -1.24 | -21.20% | 300 | 2,175 | 33.08% |
| TECK250321P00050000 | 2024-05-07 12:45PM EDT | 2025-03-21 | 5.95 | 4.25 | 5.40 | 0.00 | - | 1 | 1,152 | 33.91% |
| TECK251121P00050000 | 2024-03-22 9:31AM EDT | 2025-11-21 | 10.00 | 6.90 | 11.05 | 0.00 | - | 1 | 1 | 48.56% |
| TECK260116P00050000 | 2024-05-06 12:35PM EDT | 2026-01-16 | 7.94 | 5.65 | 9.35 | 0.00 | - | 1 | 6 | 39.61% |
© 2024 Yahoo. All rights reserved.