TECK - Teck Resources Limited

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK200221C000120002020-01-22 11:04AM EST12.003.453.403.50-1.38-28.57%35080.86%
TECK200221C000130002020-01-14 3:46PM EST13.003.802.042.600.00-5074.02%
TECK200221C000140002020-01-21 12:19PM EST14.001.881.571.650.00-1052.93%
TECK200221C000150002020-01-22 3:13PM EST15.000.930.880.92-0.07-7.00%238047.27%
TECK200221C000160002020-01-22 3:56PM EST16.000.430.400.44-0.04-8.51%2,079043.46%
TECK200221C000170002020-01-22 2:46PM EST17.000.180.150.180.00-37041.60%
TECK200221C000180002020-01-22 1:55PM EST18.000.060.040.07-0.03-33.33%8041.80%
TECK200221C000190002020-01-22 2:46PM EST19.000.060.000.05+0.01+20.00%12047.66%
TECK200221C000200002020-01-22 11:00AM EST20.000.030.010.05+0.01+50.00%3050.78%
TECK200221C000210002020-01-21 3:38PM EST21.000.040.000.050.00-301056.25%
TECK200221C000220002019-12-30 10:49AM EST22.000.030.010.020.00-2058.59%
TECK200221C000230002019-11-20 1:10PM EST23.000.040.000.140.00-22982.42%
TECK200221C000240002019-11-14 3:22PM EST24.000.040.000.130.00-1087.50%
TECK200221C000250002019-08-09 2:39PM EST25.000.200.230.270.00-52,133123.83%
TECK200221C000260002019-08-20 8:47AM EST26.000.100.020.190.00-50108.59%
TECK200221C000270002019-08-07 9:15AM EST27.000.180.060.130.00-19112.11%
TECK200221C000310002020-01-08 12:57PM EST31.000.020.000.020.00-1096.88%
TECK200221C000340002019-07-24 12:28PM EST34.000.140.000.000.00--2750.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK200221P000110002019-10-09 9:25AM EST11.000.280.010.240.00-14583.40%
TECK200221P000120002019-11-21 10:38AM EST12.000.190.010.080.00-15451.17%
TECK200221P000130002020-01-10 10:56AM EST13.000.090.060.100.00-3045.12%
TECK200221P000140002020-01-23 12:05PM EST14.000.330.180.22+0.13+65.00%37039.06%
TECK200221P000150002020-01-22 3:04PM EST15.000.490.460.49-0.01-2.00%59033.89%
TECK200221P000160002020-01-22 12:32PM EST16.001.010.961.01+0.11+12.22%2028.81%
TECK200221P000170002020-01-17 10:48AM EST17.001.241.661.780.00-700.00%
TECK200221P000180002020-01-22 12:43PM EST18.002.602.542.72+0.57+28.08%500.00%
TECK200221P000190002020-01-21 3:59PM EST19.003.662.853.800.00-1025.00%
TECK200221P000200002019-11-15 1:25PM EST20.003.802.513.300.00-52,2430.00%
TECK200221P000210002019-11-11 3:51PM EST21.004.452.794.650.00-200.00%
TECK200221P000220002020-01-06 11:43AM EST22.005.306.506.650.00-900.00%
TECK200221P000230002019-12-09 12:04PM EST23.007.266.857.450.00-100.00%
TECK200221P000240002019-07-15 12:56PM EST24.003.607.507.700.00-1000.00%
TECK200221P000250002019-10-18 11:16AM EST25.008.700.000.000.00-100.00%
TECK200221P000260002019-08-14 9:53AM EST26.009.506.907.350.00-2140.00%
TECK200221P000270002019-07-23 2:46PM EST27.005.108.550.000.00-190.00%
TECK200221P000280002019-07-25 12:34PM EST28.006.6510.7013.800.00-1457211.72%
TECK200221P000290002019-07-21 11:01PM EST29.007.2010.850.000.00--80.00%
TECK200221P000300002019-07-15 8:44AM EST30.008.1512.6513.950.00-600.00%
TECK200221P000310002019-07-25 8:41AM EST31.008.3013.3016.800.00--8231.25%