Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,224.57 +5,206.55 (+8.82%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510C00040000 | 2024-04-02 9:50AM EDT | 40.00 | 6.80 | 7.75 | 10.45 | 0.00 | - | 5 | 0 | 175.39% |
| TECK240510C00042000 | 2024-04-04 12:16PM EDT | 42.00 | 6.55 | 6.00 | 9.45 | 0.00 | - | 1 | 1 | 103.71% |
| TECK240510C00045000 | 2024-04-25 9:33AM EDT | 45.00 | 3.50 | 2.97 | 6.85 | 0.00 | - | 1 | 4 | 80.96% |
| TECK240510C00046000 | 2024-04-26 11:29AM EDT | 46.00 | 4.17 | 1.57 | 5.85 | 0.00 | - | 1 | 15 | 58.40% |
| TECK240510C00047000 | 2024-05-02 10:45AM EDT | 47.00 | 2.08 | 0.44 | 4.65 | 0.00 | - | 3 | 24 | 127.34% |
| TECK240510C00048000 | 2024-05-03 10:48AM EDT | 48.00 | 1.85 | 1.37 | 2.21 | +0.35 | +23.33% | 40 | 75 | 54.98% |
| TECK240510C00049000 | 2024-05-03 3:55PM EDT | 49.00 | 1.03 | 0.98 | 1.02 | +0.19 | +22.62% | 30 | 23 | 31.93% |
| TECK240510C00050000 | 2024-05-03 3:45PM EDT | 50.00 | 0.62 | 0.54 | 0.58 | +0.13 | +26.53% | 86 | 132 | 32.47% |
| TECK240510C00051000 | 2024-05-03 12:26PM EDT | 51.00 | 0.35 | 0.26 | 0.33 | -0.05 | -12.50% | 11 | 21 | 34.28% |
| TECK240510C00052000 | 2024-05-03 2:02PM EDT | 52.00 | 0.20 | 0.13 | 0.77 | -0.03 | -13.04% | 11 | 735 | 50.39% |
| TECK240510C00053000 | 2024-04-30 1:05PM EDT | 53.00 | 0.12 | 0.05 | 0.88 | 0.00 | - | 1 | 116 | 60.94% |
| TECK240510C00054000 | 2024-04-30 3:48PM EDT | 54.00 | 0.86 | 0.00 | 0.82 | 0.00 | - | 26 | 57 | 66.89% |
| TECK240510C00055000 | 2024-04-29 1:50PM EDT | 55.00 | 0.32 | 0.00 | 2.17 | 0.00 | - | 1 | 7 | 109.57% |
| TECK240510C00058000 | 2024-04-15 2:30PM EDT | 58.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | - | 5 | 135.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240510P00038000 | 2024-04-08 9:30AM EDT | 38.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 1 | 101 | 196.88% |
| TECK240510P00039000 | 2024-04-24 3:48PM EDT | 39.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | - | 2 | 183.20% |
| TECK240510P00040000 | 2024-04-24 3:46PM EDT | 40.00 | 0.16 | 0.01 | 2.13 | 0.00 | - | - | 2 | 169.92% |
| TECK240510P00041000 | 2024-04-01 3:41PM EDT | 41.00 | 0.53 | 0.00 | 2.14 | 0.00 | - | - | 1 | 156.64% |
| TECK240510P00042000 | 2024-04-08 11:11AM EDT | 42.00 | 0.39 | 0.00 | 2.14 | 0.00 | - | - | 4 | 143.36% |
| TECK240510P00043000 | 2024-05-03 10:07AM EDT | 43.00 | 0.02 | 0.00 | 0.41 | -0.74 | -97.37% | 13 | 28 | 74.41% |
| TECK240510P00045000 | 2024-04-25 3:47PM EDT | 45.00 | 0.15 | 0.00 | 0.98 | 0.00 | - | 4 | 4 | 73.73% |
| TECK240510P00046000 | 2024-05-02 3:16PM EDT | 46.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 2 | 3,158 | 53.91% |
| TECK240510P00047000 | 2024-04-30 3:50PM EDT | 47.00 | 0.24 | 0.00 | 2.58 | 0.00 | - | 30 | 42 | 84.77% |
| TECK240510P00048000 | 2024-05-03 3:21PM EDT | 48.00 | 0.28 | 0.27 | 0.37 | -0.36 | -56.25% | 1 | 85 | 32.23% |
| TECK240510P00049000 | 2024-05-03 3:21PM EDT | 49.00 | 0.60 | 0.64 | 0.69 | -0.60 | -50.00% | 4 | 19 | 30.47% |
| TECK240510P00050000 | 2024-05-03 3:55PM EDT | 50.00 | 1.20 | 1.20 | 1.25 | -0.58 | -32.58% | 28 | 11 | 30.96% |
| TECK240510P00053000 | 2024-04-23 12:24PM EDT | 53.00 | 7.80 | 1.44 | 5.65 | 0.00 | - | - | 5 | 123.54% |
© 2024 Yahoo. All rights reserved.