Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,444.71 +258.41 (+0.40%) CMC Crypto 200
1,352.22 -8.10 (-0.60%)
Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816C00035000 | 2024-01-23 11:39AM EDT | 35.00 | 6.75 | 6.25 | 6.95 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00036000 | 2024-02-12 1:54PM EDT | 36.00 | 5.00 | 11.05 | 12.25 | 0.00 | - | - | 1 | 53.86% |
| TECK240816C00037000 | 2024-02-23 4:55PM EDT | 37.00 | 6.33 | 8.40 | 8.65 | 0.00 | - | 1 | 1 | 0.00% |
| TECK240816C00038000 | 2024-02-20 3:17PM EDT | 38.00 | 3.75 | 8.35 | 10.50 | 0.00 | - | - | 1 | 67.19% |
| TECK240816C00039000 | 2024-05-14 12:19PM EDT | 39.00 | 14.22 | 8.30 | 11.10 | 0.00 | - | 3 | 5 | 66.06% |
| TECK240816C00040000 | 2024-06-07 9:30AM EDT | 40.00 | 10.05 | 6.90 | 9.45 | 0.00 | - | 2 | 107 | 50.10% |
| TECK240816C00041000 | 2024-05-14 12:58PM EDT | 41.00 | 11.20 | 6.65 | 9.35 | 0.00 | - | 5 | 62 | 60.79% |
| TECK240816C00042000 | 2024-05-06 12:32PM EDT | 42.00 | 9.20 | 7.95 | 9.00 | 0.00 | - | 3 | 34 | 79.20% |
| TECK240816C00043000 | 2024-06-17 12:57PM EDT | 43.00 | 5.88 | 3.60 | 5.95 | 0.00 | - | 1 | 3 | 48.83% |
| TECK240816C00044000 | 2024-05-21 9:30AM EDT | 44.00 | 11.31 | 3.25 | 7.55 | 0.00 | - | 5 | 64 | 50.10% |
| TECK240816C00045000 | 2024-06-17 10:02AM EDT | 45.00 | 3.95 | 2.62 | 6.35 | 0.00 | - | 1 | 153 | 72.22% |
| TECK240816C00046000 | 2024-06-10 9:51AM EDT | 46.00 | 5.40 | 3.60 | 3.80 | 0.00 | - | 1 | 46 | 43.38% |
| TECK240816C00047000 | 2024-05-17 11:22AM EDT | 47.00 | 7.70 | 3.55 | 3.80 | 0.00 | - | 4 | 53 | 50.34% |
| TECK240816C00048000 | 2024-06-21 12:52PM EDT | 48.00 | 2.71 | 2.61 | 2.74 | -0.44 | -13.97% | 12 | 131 | 42.02% |
| TECK240816C00049000 | 2024-06-21 10:36AM EDT | 49.00 | 2.34 | 2.16 | 2.34 | +0.15 | +6.85% | 12 | 176 | 42.09% |
| TECK240816C00050000 | 2024-06-21 3:41PM EDT | 50.00 | 1.86 | 1.70 | 2.01 | -0.43 | -18.78% | 35 | 1,310 | 42.48% |
| TECK240816C00055000 | 2024-06-21 10:28AM EDT | 55.00 | 0.72 | 0.59 | 0.96 | -0.38 | -34.55% | 21 | 8,360 | 45.26% |
| TECK240816C00060000 | 2024-06-18 9:42AM EDT | 60.00 | 0.35 | 0.21 | 0.33 | 0.00 | - | 10 | 538 | 43.85% |
| TECK240816C00065000 | 2024-06-12 12:54PM EDT | 65.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 1 | 17 | 52.34% |
| TECK240816C00080000 | 2024-06-07 3:53PM EDT | 80.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 86.04% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240816P00025000 | 2024-02-20 2:59PM EDT | 25.00 | 0.30 | 0.00 | 1.71 | 0.00 | - | 5 | 9 | 130.76% |
| TECK240816P00030000 | 2024-02-22 4:27PM EDT | 30.00 | 0.82 | 0.19 | 1.91 | 0.00 | - | 101 | 77 | 106.35% |
| TECK240816P00035000 | 2024-06-18 10:28AM EDT | 35.00 | 0.18 | 0.00 | 0.26 | 0.00 | - | 42 | 166 | 52.64% |
| TECK240816P00036000 | 2024-03-22 9:30AM EDT | 36.00 | 0.75 | 0.40 | 1.68 | 0.00 | - | 3 | 10 | 72.95% |
| TECK240816P00037000 | 2024-02-14 2:27PM EDT | 37.00 | 3.40 | 0.15 | 1.80 | 0.00 | - | 2 | 50 | 66.21% |
| TECK240816P00038000 | 2024-04-01 3:37PM EDT | 38.00 | 1.09 | 0.27 | 1.86 | 0.00 | - | 1 | 2 | 63.28% |
| TECK240816P00039000 | 2024-05-22 10:29AM EDT | 39.00 | 0.20 | 0.00 | 0.42 | 0.00 | - | 1 | 97 | 42.29% |
| TECK240816P00040000 | 2024-06-21 11:40AM EDT | 40.00 | 0.36 | 0.21 | 2.40 | -0.07 | -16.28% | 4 | 282 | 58.11% |
| TECK240816P00041000 | 2024-06-06 2:23PM EDT | 41.00 | 0.18 | 0.00 | 1.54 | 0.00 | - | 1 | 107 | 57.23% |
| TECK240816P00042000 | 2024-05-15 9:49AM EDT | 42.00 | 0.39 | 0.00 | 2.97 | 0.00 | - | 3 | 29 | 50.85% |
| TECK240816P00043000 | 2024-06-21 11:40AM EDT | 43.00 | 0.97 | 0.95 | 1.43 | -0.19 | -16.38% | 7 | 1,221 | 44.53% |
| TECK240816P00044000 | 2024-06-04 10:52AM EDT | 44.00 | 1.37 | 1.23 | 1.50 | 0.00 | - | 1 | 589 | 40.21% |
| TECK240816P00045000 | 2024-06-14 11:55AM EDT | 45.00 | 1.70 | 1.33 | 2.06 | 0.00 | - | 400 | 1,725 | 42.87% |
| TECK240816P00046000 | 2024-06-17 12:34PM EDT | 46.00 | 2.22 | 1.96 | 2.14 | 0.00 | - | 1 | 349 | 37.77% |
| TECK240816P00047000 | 2024-06-07 12:34PM EDT | 47.00 | 1.96 | 2.45 | 2.58 | 0.00 | - | 3 | 250 | 37.13% |
| TECK240816P00048000 | 2024-06-17 9:40AM EDT | 48.00 | 3.55 | 2.96 | 3.10 | 0.00 | - | 1 | 392 | 36.84% |
| TECK240816P00049000 | 2024-06-21 10:55AM EDT | 49.00 | 3.50 | 3.50 | 3.70 | -0.40 | -10.26% | 12 | 298 | 36.84% |
| TECK240816P00050000 | 2024-06-21 12:15PM EDT | 50.00 | 4.10 | 4.05 | 4.45 | +0.90 | +28.12% | 32 | 343 | 38.23% |
| TECK240816P00055000 | 2024-06-21 10:06AM EDT | 55.00 | 8.20 | 7.45 | 9.15 | +3.15 | +62.38% | 1 | 33 | 53.13% |
© 2024 Yahoo. All rights reserved.