Singapore markets close in 6 hours 59 minutes
Straits Times Index
3,326.81 +0.53 (+0.02%) Nikkei
39,618.03 +444.88 (+1.14%) Hang Seng
18,031.56 -41.34 (-0.23%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,073.48 +1,632.45 (+2.70%) CMC Crypto 200
1,286.06 +36.94 (+2.96%)
Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240628C00040000 | 2024-06-12 3:32PM EDT | 40.00 | 10.00 | 7.00 | 7.80 | 0.00 | - | - | 1 | 133.98% |
| TECK240628C00046000 | 2024-06-17 12:38PM EDT | 46.00 | 1.88 | 1.65 | 1.91 | 0.00 | - | - | 37 | 51.37% |
| TECK240628C00047000 | 2024-06-25 10:43AM EDT | 47.00 | 1.23 | 1.00 | 1.07 | -0.12 | -8.89% | 1 | 59 | 41.99% |
| TECK240628C00048000 | 2024-06-25 1:14PM EDT | 48.00 | 0.52 | 0.45 | 0.52 | -0.33 | -38.82% | 10 | 13 | 40.14% |
| TECK240628C00049000 | 2024-06-25 3:20PM EDT | 49.00 | 0.23 | 0.16 | 0.25 | -0.27 | -54.00% | 49 | 120 | 42.68% |
| TECK240628C00050000 | 2024-06-24 2:27PM EDT | 50.00 | 0.12 | 0.00 | 0.11 | -0.08 | -40.00% | 1 | 57 | 44.73% |
| TECK240628C00051000 | 2024-06-24 3:50PM EDT | 51.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 9 | 23 | 52.73% |
| TECK240628C00052000 | 2024-06-24 10:26AM EDT | 52.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 43 | 57.81% |
| TECK240628C00053000 | 2024-06-17 10:08AM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| TECK240628C00054000 | 2024-06-05 12:21PM EDT | 54.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 11 | 18 | 123.83% |
| TECK240628C00055000 | 2024-06-20 3:02PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 76.56% |
| TECK240628C00056000 | 2024-05-21 9:30AM EDT | 56.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TECK240628C00057000 | 2024-05-28 9:59AM EDT | 57.00 | 0.56 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 222.17% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240628P00045000 | 2024-06-13 1:21PM EDT | 45.00 | 0.47 | 0.00 | 0.28 | 0.00 | - | 10 | 10 | 54.10% |
| TECK240628P00046000 | 2024-06-25 2:33PM EDT | 46.00 | 0.11 | 0.00 | 0.15 | -0.04 | -26.67% | 2 | 16 | 39.65% |
| TECK240628P00047000 | 2024-06-24 10:22AM EDT | 47.00 | 0.30 | 0.32 | 0.39 | +0.04 | +15.38% | 10 | 1,003 | 38.18% |
| TECK240628P00048000 | 2024-06-25 2:33PM EDT | 48.00 | 0.76 | 0.77 | 0.83 | +0.09 | +13.43% | 2 | 41 | 35.94% |
| TECK240628P00049000 | 2024-06-20 2:34PM EDT | 49.00 | 1.64 | 1.24 | 1.83 | 0.00 | - | 6 | 15 | 56.74% |
| TECK240628P00050000 | 2024-06-21 11:56AM EDT | 50.00 | 2.70 | 2.09 | 3.50 | 0.00 | - | 35 | 39 | 71.68% |
| TECK240628P00051000 | 2024-06-20 3:48PM EDT | 51.00 | 3.55 | 1.73 | 4.65 | 0.00 | - | 7 | 34 | 147.07% |
| TECK240628P00052000 | 2024-06-03 2:12PM EDT | 52.00 | 2.03 | 3.40 | 4.70 | 0.00 | - | 5 | 17 | 92.97% |
| TECK240628P00053000 | 2024-05-20 12:01PM EDT | 53.00 | 1.25 | 4.20 | 7.75 | 0.00 | - | 1 | 1 | 130.86% |
| TECK240628P00054000 | 2024-06-24 10:39AM EDT | 54.00 | 5.50 | 5.60 | 7.55 | 0.00 | - | 9 | 9 | 103.13% |
© 2024 Yahoo. All rights reserved.