Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,081.41 -34.76 (-0.68%) Dow
38,076.36 -309.73 (-0.81%) Nasdaq
15,857.15 -125.93 (-0.79%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,302.90 -36.17 (-2.70%)
Teck Resources Limited (TECK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503C00040000 | 2024-04-10 11:19AM EDT | 40.00 | 9.70 | 9.10 | 11.95 | 0.00 | - | - | 150 | 201.37% |
| TECK240503C00041000 | 2024-04-30 9:45AM EDT | 41.00 | 8.95 | 7.30 | 10.95 | -1.05 | -10.50% | 1 | 4 | 145.12% |
| TECK240503C00042500 | 2024-04-24 2:15PM EDT | 42.50 | 3.17 | 6.65 | 9.40 | 0.00 | - | - | 2 | 161.33% |
| TECK240503C00043000 | 2024-04-25 12:13PM EDT | 43.00 | 6.10 | 5.60 | 8.95 | 0.00 | - | 1 | 1 | 132.23% |
| TECK240503C00044000 | 2024-04-22 3:33PM EDT | 44.00 | 2.80 | 4.45 | 8.05 | 0.00 | - | 1 | 4 | 115.43% |
| TECK240503C00044500 | 2024-04-23 12:22PM EDT | 44.50 | 1.89 | 4.25 | 7.45 | 0.00 | - | - | 28 | 116.31% |
| TECK240503C00045000 | 2024-04-26 3:49PM EDT | 45.00 | 5.46 | 3.35 | 6.95 | 0.00 | - | 4 | 144 | 92.58% |
| TECK240503C00046000 | 2024-04-25 2:21PM EDT | 46.00 | 3.60 | 2.74 | 6.00 | 0.00 | - | 4 | 76 | 94.73% |
| TECK240503C00047000 | 2024-04-30 11:13AM EDT | 47.00 | 2.95 | 1.42 | 4.20 | -0.65 | -18.06% | 2 | 55 | 126.76% |
| TECK240503C00048000 | 2024-04-29 10:01AM EDT | 48.00 | 2.54 | 1.90 | 2.25 | 0.00 | - | 3 | 187 | 55.27% |
| TECK240503C00049000 | 2024-04-29 1:00PM EDT | 49.00 | 2.66 | 1.23 | 1.33 | 0.00 | - | 71 | 262 | 42.29% |
| TECK240503C00050000 | 2024-04-30 10:22AM EDT | 50.00 | 0.75 | 0.65 | 0.71 | -0.70 | -48.28% | 40 | 1,408 | 38.67% |
| TECK240503C00051000 | 2024-04-30 10:22AM EDT | 51.00 | 0.37 | 0.31 | 0.38 | -0.50 | -57.47% | 10 | 204 | 40.33% |
| TECK240503C00052000 | 2024-04-30 10:33AM EDT | 52.00 | 0.20 | 0.18 | 0.24 | -0.20 | -50.00% | 51 | 91 | 45.51% |
| TECK240503C00053000 | 2024-04-29 2:43PM EDT | 53.00 | 0.25 | 0.08 | 0.14 | 0.00 | - | 61 | 81 | 48.63% |
| TECK240503C00054000 | 2024-04-29 9:51AM EDT | 54.00 | 0.11 | 0.01 | 2.18 | 0.00 | - | 10 | 123 | 124.22% |
| TECK240503C00055000 | 2024-04-29 11:21AM EDT | 55.00 | 0.07 | 0.00 | 2.16 | -0.07 | -50.00% | 1,251 | 1,258 | 136.72% |
| TECK240503C00056000 | 2024-04-02 10:03AM EDT | 56.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | - | 1 | 149.02% |
| TECK240503C00060000 | 2024-04-10 3:31PM EDT | 60.00 | 0.23 | 0.00 | 2.13 | 0.00 | - | - | 11 | 193.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240503P00038000 | 2024-03-28 2:54PM EDT | 38.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 266.41% |
| TECK240503P00039000 | 2024-04-22 3:26PM EDT | 39.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 2 | 104 | 248.63% |
| TECK240503P00041000 | 2024-04-25 9:36AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,541 | 87.50% |
| TECK240503P00042000 | 2024-04-25 10:21AM EDT | 42.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 3 | 5 | 195.90% |
| TECK240503P00043000 | 2024-04-26 11:23AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 68.75% |
| TECK240503P00043500 | 2024-04-23 10:08AM EDT | 43.50 | 0.78 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 169.92% |
| TECK240503P00044000 | 2024-04-23 1:38PM EDT | 44.00 | 0.85 | 0.00 | 2.13 | 0.00 | - | 14 | 18 | 161.33% |
| TECK240503P00044500 | 2024-04-23 10:08AM EDT | 44.50 | 1.15 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 152.64% |
| TECK240503P00045000 | 2024-04-29 1:46PM EDT | 45.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 5 | 1,287 | 143.95% |
| TECK240503P00046000 | 2024-04-23 10:27AM EDT | 46.00 | 1.77 | 0.00 | 1.88 | 0.00 | - | 1 | 4 | 118.65% |
| TECK240503P00047000 | 2024-04-26 1:34PM EDT | 47.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 4,500 | 42.77% |
| TECK240503P00048000 | 2024-04-29 2:52PM EDT | 48.00 | 0.14 | 0.13 | 0.19 | 0.00 | - | 8 | 26 | 38.28% |
| TECK240503P00049000 | 2024-04-30 10:32AM EDT | 49.00 | 0.35 | 0.37 | 0.43 | +0.15 | +75.00% | 10 | 23 | 37.01% |
| TECK240503P00050000 | 2024-04-30 10:11AM EDT | 50.00 | 0.73 | 0.78 | 0.86 | +0.37 | +102.78% | 12 | 80 | 36.23% |
| TECK240503P00051000 | 2024-04-29 3:23PM EDT | 51.00 | 1.42 | 1.47 | 2.52 | +0.50 | +54.35% | 4 | 27 | 62.21% |
| TECK240503P00052000 | 2024-04-29 2:26PM EDT | 52.00 | 1.32 | 2.21 | 3.00 | 0.00 | - | 4 | 14 | 56.35% |
© 2024 Yahoo. All rights reserved.