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
61,452.15 +119.47 (+0.19%) CMC Crypto 200
1,273.31 -10.47 (-0.82%)
Teck Resources Limited (TECK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116C00020000 | 2024-05-15 9:57AM EDT | 20.00 | 33.00 | 26.00 | 31.00 | 0.00 | - | 1 | 54 | 53.00% |
| TECK260116C00025000 | 2023-11-16 12:18PM EDT | 25.00 | 13.50 | 17.40 | 20.75 | 0.00 | - | - | 1 | 0.00% |
| TECK260116C00028000 | 2024-02-01 4:35PM EDT | 28.00 | 15.20 | 14.45 | 15.40 | 0.00 | - | - | 10 | 0.00% |
| TECK260116C00030000 | 2024-05-28 12:58PM EDT | 30.00 | 25.82 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| TECK260116C00033000 | 2024-06-17 11:00AM EDT | 33.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| TECK260116C00035000 | 2024-06-17 10:52AM EDT | 35.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 5 | 327 | 0.00% |
| TECK260116C00038000 | 2024-03-20 3:29PM EDT | 38.00 | 13.43 | 13.30 | 18.00 | 0.00 | - | 13 | 63 | 60.75% |
| TECK260116C00040000 | 2024-06-04 3:19PM EDT | 40.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| TECK260116C00042000 | 2024-04-29 1:42PM EDT | 42.00 | 17.00 | 15.45 | 18.80 | 0.00 | - | 1 | 14 | 65.11% |
| TECK260116C00045000 | 2024-06-12 11:59AM EDT | 45.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 102 | 0.00% |
| TECK260116C00047000 | 2024-04-26 2:48PM EDT | 47.00 | 12.55 | 10.90 | 15.15 | 0.00 | - | 2 | 8 | 54.95% |
| TECK260116C00050000 | 2024-06-24 2:11PM EDT | 50.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 441 | 0.78% |
| TECK260116C00055000 | 2024-06-21 3:56PM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 3.13% |
| TECK260116C00060000 | 2024-06-11 3:57PM EDT | 60.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 3.13% |
| TECK260116C00065000 | 2024-06-17 1:16PM EDT | 65.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 230 | 6.25% |
| TECK260116C00070000 | 2024-06-24 2:27PM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 6.25% |
| TECK260116C00075000 | 2024-06-21 3:18PM EDT | 75.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TECK260116C00080000 | 2024-06-24 3:51PM EDT | 80.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK260116P00020000 | 2024-04-09 12:16PM EDT | 20.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 3 | 68 | 71.73% |
| TECK260116P00023000 | 2024-05-30 11:31AM EDT | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 81 | 12.50% |
| TECK260116P00025000 | 2023-12-11 10:51AM EDT | 25.00 | 1.98 | 1.42 | 2.69 | 0.00 | - | 8 | 15 | 54.18% |
| TECK260116P00028000 | 2024-05-09 10:05AM EDT | 28.00 | 1.12 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 48.02% |
| TECK260116P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 1.51 | 0.00 | 1.94 | 0.00 | - | 20 | 51 | 41.33% |
| TECK260116P00033000 | 2024-06-11 9:47AM EDT | 33.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| TECK260116P00035000 | 2024-06-11 9:47AM EDT | 35.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 6.25% |
| TECK260116P00038000 | 2024-06-04 11:01AM EDT | 38.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 3.13% |
| TECK260116P00040000 | 2024-05-31 1:21PM EDT | 40.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| TECK260116P00042000 | 2024-05-22 9:55AM EDT | 42.00 | 4.64 | 2.69 | 7.50 | 0.00 | - | 10 | 19 | 45.73% |
| TECK260116P00045000 | 2024-05-29 11:15AM EDT | 45.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| TECK260116P00047000 | 2024-04-29 3:34PM EDT | 47.00 | 6.64 | 3.95 | 8.45 | 0.00 | - | 1 | 3 | 37.49% |
| TECK260116P00050000 | 2024-05-22 9:45AM EDT | 50.00 | 7.00 | 7.05 | 11.40 | 0.00 | - | 1 | 62 | 42.29% |
| TECK260116P00055000 | 2024-06-14 9:51AM EDT | 55.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.