Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,415.69 -4.47 (-0.01%) CMC Crypto 200
1,274.37 -9.41 (-0.73%)
Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK250117C00015000 | 2024-04-26 10:53AM EDT | 15.00 | 35.60 | 35.40 | 37.75 | 0.00 | - | 22 | 55 | 191.50% |
| TECK250117C00018000 | 2024-05-20 3:55PM EDT | 18.00 | 37.15 | 28.65 | 32.15 | 0.00 | - | 5 | 14 | 94.53% |
| TECK250117C00020000 | 2024-04-25 2:35PM EDT | 20.00 | 30.00 | 30.55 | 34.45 | 0.00 | - | 4 | 9 | 164.48% |
| TECK250117C00023000 | 2023-12-27 4:25PM EDT | 23.00 | 20.70 | 16.65 | 19.00 | 0.00 | - | 1 | 2 | 0.00% |
| TECK250117C00025000 | 2024-01-29 2:48PM EDT | 25.00 | 16.19 | 11.70 | 16.35 | 0.00 | - | 10 | 8 | 0.00% |
| TECK250117C00028000 | 2024-02-01 4:35PM EDT | 28.00 | 14.20 | 12.55 | 13.35 | 0.00 | - | 10 | 11 | 0.00% |
| TECK250117C00030000 | 2024-04-10 1:03PM EDT | 30.00 | 21.20 | 21.60 | 25.50 | 0.00 | - | 3 | 136 | 116.14% |
| TECK250117C00032000 | 2024-06-05 1:44PM EDT | 32.00 | 19.00 | 15.80 | 19.05 | 0.00 | - | 1 | 78 | 60.06% |
| TECK250117C00035000 | 2024-05-20 10:30AM EDT | 35.00 | 20.97 | 13.15 | 15.60 | 0.00 | - | 10 | 916 | 63.26% |
| TECK250117C00037000 | 2024-06-04 1:55PM EDT | 37.00 | 13.40 | 12.20 | 13.65 | 0.00 | - | 1 | 58 | 56.81% |
| TECK250117C00040000 | 2024-06-25 9:30AM EDT | 40.00 | 11.00 | 10.10 | 12.40 | +0.10 | +0.92% | 3 | 803 | 52.00% |
| TECK250117C00042000 | 2024-06-24 9:35AM EDT | 42.00 | 9.35 | 8.25 | 9.45 | 0.00 | - | 1 | 1,576 | 46.77% |
| TECK250117C00045000 | 2024-06-20 3:34PM EDT | 45.00 | 7.25 | 6.15 | 9.60 | 0.00 | - | 4 | 622 | 59.75% |
| TECK250117C00047000 | 2024-05-30 3:58PM EDT | 47.00 | 8.92 | 5.90 | 6.30 | 0.00 | - | 2 | 246 | 42.38% |
| TECK250117C00050000 | 2024-06-24 12:31PM EDT | 50.00 | 4.91 | 4.40 | 5.40 | 0.00 | - | 7 | 3,455 | 44.79% |
| TECK250117C00055000 | 2024-06-24 10:06AM EDT | 55.00 | 3.30 | 2.78 | 3.30 | 0.00 | - | 11 | 2,625 | 41.30% |
| TECK250117C00060000 | 2024-06-24 9:34AM EDT | 60.00 | 2.90 | 1.59 | 2.05 | 0.00 | - | 1 | 3,030 | 40.21% |
| TECK250117C00065000 | 2024-06-21 2:34PM EDT | 65.00 | 0.93 | 0.94 | 1.18 | 0.00 | - | 634 | 6,047 | 38.82% |
| TECK250117C00070000 | 2024-06-25 2:45PM EDT | 70.00 | 0.63 | 0.48 | 0.82 | -0.35 | -35.71% | 1 | 788 | 40.06% |
| TECK250117C00075000 | 2024-06-10 11:22AM EDT | 75.00 | 0.73 | 0.19 | 0.45 | 0.00 | - | 50 | 51 | 38.92% |
| TECK250117C00080000 | 2024-06-20 11:58AM EDT | 80.00 | 0.28 | 0.00 | 2.20 | 0.00 | - | 50 | 54 | 53.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK250117P00015000 | 2024-06-04 1:44PM EDT | 15.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 3 | 1,326 | 84.77% |
| TECK250117P00018000 | 2024-06-20 10:13AM EDT | 18.00 | 0.06 | 0.00 | 2.19 | 0.00 | - | 16 | 124 | 103.61% |
| TECK250117P00020000 | 2024-06-20 10:13AM EDT | 20.00 | 0.08 | 0.00 | 2.21 | 0.00 | - | 46 | 571 | 93.99% |
| TECK250117P00023000 | 2024-03-14 10:49AM EDT | 23.00 | 0.20 | 0.00 | 2.21 | 0.00 | - | 20 | 151 | 81.01% |
| TECK250117P00025000 | 2024-05-17 12:47PM EDT | 25.00 | 0.13 | 0.13 | 2.33 | 0.00 | - | 1 | 305 | 75.76% |
| TECK250117P00028000 | 2024-06-04 3:23PM EDT | 28.00 | 0.27 | 0.00 | 0.85 | 0.00 | - | 171 | 271 | 58.11% |
| TECK250117P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 25 | 259 | 56.35% |
| TECK250117P00032000 | 2024-04-25 12:53PM EDT | 32.00 | 0.55 | 0.04 | 2.53 | 0.00 | - | 1 | 925 | 53.03% |
| TECK250117P00035000 | 2024-06-11 3:22PM EDT | 35.00 | 0.80 | 0.65 | 1.10 | 0.00 | - | 5 | 373 | 41.80% |
| TECK250117P00037000 | 2024-06-10 11:44AM EDT | 37.00 | 1.09 | 0.96 | 1.31 | 0.00 | - | 7 | 74 | 38.92% |
| TECK250117P00040000 | 2024-06-24 2:36PM EDT | 40.00 | 1.66 | 1.45 | 1.94 | 0.00 | - | 1 | 5,591 | 36.94% |
| TECK250117P00042000 | 2024-06-14 1:14PM EDT | 42.00 | 2.41 | 1.97 | 2.63 | 0.00 | - | 11 | 124 | 36.96% |
| TECK250117P00045000 | 2024-06-24 2:46PM EDT | 45.00 | 3.37 | 2.87 | 3.65 | 0.00 | - | 30 | 593 | 35.05% |
| TECK250117P00047000 | 2024-06-14 1:54PM EDT | 47.00 | 4.35 | 3.65 | 4.80 | 0.00 | - | 7 | 2,057 | 36.12% |
| TECK250117P00050000 | 2024-06-25 10:35AM EDT | 50.00 | 5.70 | 5.40 | 6.35 | +0.05 | +0.88% | 5 | 2,364 | 34.79% |
| TECK250117P00055000 | 2024-06-04 9:30AM EDT | 55.00 | 7.80 | 8.50 | 9.60 | 0.00 | - | 3 | 172 | 33.19% |
| TECK250117P00060000 | 2024-06-18 2:06PM EDT | 60.00 | 19.90 | 11.80 | 14.80 | 0.00 | - | 1,500 | 2 | 43.30% |
| TECK250117P00065000 | 2023-05-09 1:40PM EDT | 65.00 | 20.90 | 21.85 | 25.00 | 0.00 | - | 1 | 2 | 78.30% |
© 2024 Yahoo. All rights reserved.