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
64,421.89 +178.34 (+0.28%) CMC Crypto 200
1,351.91 -8.41 (-0.62%)
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 | 6.55 | 9.20 | 0.00 | - | - | 1 | 131.06% |
| TECK240628C00047000 | 2024-06-21 10:22AM EDT | 47.00 | 1.00 | 0.96 | 1.09 | -0.33 | -24.81% | 35 | 81 | 39.55% |
| TECK240628C00048000 | 2024-06-21 1:39PM EDT | 48.00 | 0.55 | 0.49 | 0.63 | -0.36 | -39.56% | 6 | 7 | 39.16% |
| TECK240628C00049000 | 2024-06-21 3:34PM EDT | 49.00 | 0.23 | 0.24 | 0.35 | -0.28 | -54.90% | 10 | 112 | 40.04% |
| TECK240628C00050000 | 2024-06-18 11:51AM EDT | 50.00 | 0.34 | 0.00 | 0.24 | 0.00 | - | 1 | 22 | 44.73% |
| TECK240628C00051000 | 2024-06-21 11:36AM EDT | 51.00 | 0.12 | 0.00 | 1.28 | -0.05 | -29.41% | 6 | 20 | 78.52% |
| TECK240628C00052000 | 2024-06-17 1:52PM EDT | 52.00 | 0.16 | 0.00 | 0.33 | 0.00 | - | 9 | 34 | 57.23% |
| TECK240628C00053000 | 2024-06-17 10:08AM EDT | 53.00 | 0.10 | 0.00 | 2.19 | 0.00 | - | 10 | 15 | 124.02% |
| TECK240628C00054000 | 2024-06-05 12:21PM EDT | 54.00 | 0.41 | 0.00 | 2.17 | 0.00 | - | 11 | 18 | 133.98% |
| TECK240628C00055000 | 2024-06-20 3:02PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 99.61% |
| TECK240628C00056000 | 2024-05-21 9:30AM EDT | 56.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TECK240628C00057000 | 2024-05-28 9:59AM EDT | 57.00 | 0.56 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 162.01% |
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 | 0.31 | 0.00 | - | 10 | 10 | 46.00% |
| TECK240628P00046000 | 2024-06-21 1:33PM EDT | 46.00 | 0.41 | 0.27 | 0.44 | +0.05 | +13.89% | 1 | 17 | 39.36% |
| TECK240628P00047000 | 2024-06-20 3:39PM EDT | 47.00 | 0.67 | 0.64 | 0.81 | 0.00 | - | 20 | 1,003 | 38.77% |
| TECK240628P00048000 | 2024-06-21 1:11PM EDT | 48.00 | 1.20 | 1.20 | 1.36 | +0.10 | +9.09% | 15 | 40 | 38.77% |
| TECK240628P00049000 | 2024-06-20 2:34PM EDT | 49.00 | 1.64 | 1.01 | 2.29 | 0.00 | - | 6 | 15 | 49.90% |
| TECK240628P00050000 | 2024-06-21 11:56AM EDT | 50.00 | 2.70 | 2.07 | 3.65 | +1.20 | +80.00% | 35 | 4 | 79.88% |
| TECK240628P00051000 | 2024-06-20 3:48PM EDT | 51.00 | 3.55 | 2.93 | 5.95 | 0.00 | - | 7 | 34 | 81.64% |
| TECK240628P00052000 | 2024-06-03 2:12PM EDT | 52.00 | 2.03 | 3.60 | 6.90 | 0.00 | - | 5 | 17 | 81.74% |
| TECK240628P00053000 | 2024-05-20 12:01PM EDT | 53.00 | 1.25 | 4.20 | 7.75 | 0.00 | - | 1 | 1 | 71.78% |
| TECK240628P00054000 | 2024-06-18 10:35AM EDT | 54.00 | 6.42 | 5.75 | 8.90 | 0.00 | - | 1 | 9 | 105.57% |
© 2024 Yahoo. All rights reserved.