Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510C00055000 | 2024-04-29 1:50PM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| TECK240517C00055000 | 2024-05-09 11:49AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1,104 | 12.50% |
| TECK240524C00055000 | 2024-04-29 9:40AM EDT | 2024-05-24 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| TECK240531C00055000 | 2024-05-07 1:47PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| TECK240607C00055000 | 2024-05-02 12:30PM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 40 | 6.25% |
| TECK240621C00055000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 0.97 | 0.00 | 0.00 | 0.00 | - | 881 | 6,596 | 6.25% |
| TECK240719C00055000 | 2024-05-09 3:21PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 66 | 7,680 | 3.13% |
| TECK240816C00055000 | 2024-05-09 12:19PM EDT | 2024-08-16 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 3.13% |
| TECK240920C00055000 | 2024-05-09 3:14PM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 130 | 1,539 | 3.13% |
| TECK241115C00055000 | 2024-05-09 10:11AM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 438 | 3.13% |
| TECK250117C00055000 | 2024-05-09 2:38PM EDT | 2025-01-17 | 5.23 | 0.00 | 0.00 | 0.00 | - | 8 | 1,418 | 1.56% |
| TECK250321C00055000 | 2024-05-08 9:42AM EDT | 2025-03-21 | 5.02 | 0.00 | 0.00 | 0.00 | - | 4 | 140 | 1.56% |
| TECK251121C00055000 | 2024-04-29 11:12AM EDT | 2025-11-21 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| TECK260116C00055000 | 2024-05-03 10:52AM EDT | 2026-01-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 484 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240517P00055000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TECK240524P00055000 | 2024-05-06 2:31PM EDT | 2024-05-24 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TECK240607P00055000 | 2024-05-03 11:13AM EDT | 2024-06-07 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TECK240719P00055000 | 2024-04-29 10:28AM EDT | 2024-07-19 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TECK240816P00055000 | 2024-05-07 12:45PM EDT | 2024-08-16 | 6.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TECK241115P00055000 | 2024-04-08 9:30AM EDT | 2024-11-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TECK250117P00055000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 10.75 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 0.00% |
| TECK250321P00055000 | 2024-04-16 12:26PM EDT | 2025-03-21 | 10.65 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 0.00% |
| TECK260116P00055000 | 2024-04-29 10:43AM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.