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
64,435.83 +275.19 (+0.43%) CMC Crypto 200
1,351.63 -8.69 (-0.64%)
Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK241115C00035000 | 2024-05-08 9:57AM EDT | 35.00 | 15.48 | 13.90 | 17.55 | 0.00 | - | - | 2 | 80.20% |
| TECK241115C00040000 | 2024-04-25 10:38AM EDT | 40.00 | 11.20 | 12.60 | 13.65 | 0.00 | - | - | 4 | 83.20% |
| TECK241115C00041000 | 2024-04-30 9:58AM EDT | 41.00 | 11.70 | 11.90 | 14.65 | 0.00 | - | 6 | 0 | 89.60% |
| TECK241115C00043000 | 2024-05-29 12:10PM EDT | 43.00 | 11.18 | 5.50 | 9.35 | 0.00 | - | - | 1 | 62.04% |
| TECK241115C00045000 | 2024-05-14 12:19PM EDT | 45.00 | 10.31 | 5.90 | 6.65 | 0.00 | - | 2 | 3 | 46.96% |
| TECK241115C00046000 | 2024-04-25 10:13AM EDT | 46.00 | 6.90 | 8.30 | 10.05 | 0.00 | - | 1 | 5 | 73.14% |
| TECK241115C00047000 | 2024-05-24 10:07AM EDT | 47.00 | 8.00 | 4.05 | 7.05 | 0.00 | - | 3 | 341 | 58.51% |
| TECK241115C00048000 | 2024-06-20 9:56AM EDT | 48.00 | 4.92 | 3.35 | 5.15 | 0.00 | - | 1 | 27 | 46.02% |
| TECK241115C00049000 | 2024-06-20 9:56AM EDT | 49.00 | 4.39 | 2.99 | 4.75 | 0.00 | - | 1 | 8 | 46.08% |
| TECK241115C00050000 | 2024-06-17 3:14PM EDT | 50.00 | 3.50 | 2.71 | 5.75 | 0.00 | - | 12 | 150 | 57.67% |
| TECK241115C00055000 | 2024-06-21 10:18AM EDT | 55.00 | 2.17 | 0.37 | 2.42 | +0.02 | +0.93% | 3 | 575 | 42.33% |
| TECK241115C00060000 | 2024-06-20 11:43AM EDT | 60.00 | 1.42 | 0.45 | 1.40 | 0.00 | - | 1 | 754 | 41.80% |
| TECK241115C00065000 | 2024-06-20 10:13AM EDT | 65.00 | 0.58 | 0.29 | 1.51 | 0.00 | - | 500 | 260 | 50.98% |
| TECK241115C00070000 | 2024-05-30 10:46AM EDT | 70.00 | 0.77 | 0.00 | 2.23 | 0.00 | - | 2 | 76 | 52.73% |
| TECK241115C00080000 | 2024-06-13 9:30AM EDT | 80.00 | 0.20 | 0.00 | 2.28 | 0.00 | - | 3 | 3 | 64.36% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK241115P00025000 | 2024-06-10 9:30AM EDT | 25.00 | 0.15 | 0.00 | 2.23 | 0.00 | - | - | 1 | 86.67% |
| TECK241115P00035000 | 2024-04-02 11:40AM EDT | 35.00 | 1.00 | 0.19 | 2.51 | 0.00 | - | - | 60 | 52.73% |
| TECK241115P00036000 | 2024-05-15 3:31PM EDT | 36.00 | 0.36 | 0.00 | 2.36 | 0.00 | - | 2 | 10 | 62.65% |
| TECK241115P00037000 | 2024-04-04 1:52PM EDT | 37.00 | 1.12 | 0.00 | 3.00 | 0.00 | - | 3 | 3 | 66.28% |
| TECK241115P00038000 | 2024-04-08 10:17AM EDT | 38.00 | 1.50 | 0.50 | 1.09 | 0.00 | - | - | 5 | 39.21% |
| TECK241115P00039000 | 2024-06-11 10:57AM EDT | 39.00 | 1.10 | 0.00 | 2.07 | 0.00 | - | 6 | 9 | 48.00% |
| TECK241115P00040000 | 2024-06-17 1:25PM EDT | 40.00 | 1.40 | 0.19 | 1.96 | 0.00 | - | 85 | 85 | 43.21% |
| TECK241115P00042000 | 2024-06-20 2:56PM EDT | 42.00 | 1.88 | 0.86 | 2.21 | 0.00 | - | 1 | 33 | 38.72% |
| TECK241115P00043000 | 2024-06-11 1:29PM EDT | 43.00 | 2.25 | 1.17 | 2.75 | 0.00 | - | 15 | 16 | 40.26% |
| TECK241115P00044000 | 2024-04-24 9:41AM EDT | 44.00 | 3.70 | 1.48 | 2.15 | 0.00 | - | - | 65 | 30.86% |
| TECK241115P00045000 | 2024-06-07 3:56PM EDT | 45.00 | 2.54 | 1.86 | 3.50 | 0.00 | - | 6 | 38 | 39.14% |
| TECK241115P00046000 | 2024-05-23 3:16PM EDT | 46.00 | 2.73 | 1.27 | 3.90 | 0.00 | - | 7 | 54 | 38.37% |
| TECK241115P00047000 | 2024-05-08 12:40PM EDT | 47.00 | 3.45 | 2.23 | 4.60 | 0.00 | - | 1 | 7 | 39.88% |
| TECK241115P00048000 | 2024-06-13 12:14PM EDT | 48.00 | 4.50 | 2.38 | 6.35 | 0.00 | - | 4 | 148 | 49.92% |
| TECK241115P00049000 | 2024-06-13 1:17PM EDT | 49.00 | 5.05 | 2.91 | 6.45 | 0.00 | - | 32 | 79 | 45.76% |
| TECK241115P00050000 | 2024-06-13 1:02PM EDT | 50.00 | 5.60 | 3.75 | 6.20 | 0.00 | - | 4 | 61 | 38.45% |
| TECK241115P00055000 | 2024-05-24 1:30PM EDT | 55.00 | 6.80 | 7.60 | 9.65 | 0.00 | - | 31 | 32 | 37.57% |
| TECK241115P00060000 | 2024-05-30 9:30AM EDT | 60.00 | 10.00 | 12.00 | 13.50 | 0.00 | - | 5 | 5 | 33.94% |
© 2024 Yahoo. All rights reserved.