TECK - Teck Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK200515C000100002020-01-07 9:31AM EST10.006.416.056.450.00--266.80%
TECK200515C000120002019-11-18 9:52AM EST12.004.305.005.450.00-101582.13%
TECK200515C000130002020-01-09 2:37PM EST13.003.153.503.600.00-25344.24%
TECK200515C000140002020-01-13 11:07AM EST14.002.532.412.780.00-612640.97%
TECK200515C000150002020-01-16 3:54PM EST15.001.772.002.090.00-1516639.50%
TECK200515C000160002020-01-17 3:04PM EST16.001.471.411.49+0.17+13.08%1110037.74%
TECK200515C000170002020-01-17 10:47AM EST17.000.950.971.02+0.11+13.10%1930436.57%
TECK200515C000180002020-01-16 1:09PM EST18.000.610.610.660.00-2051635.40%
TECK200515C000190002020-01-14 9:32AM EST19.000.380.370.410.00-525834.57%
TECK200515C000200002020-01-16 3:07PM EST20.000.210.190.250.00-79934.18%
TECK200515C000210002020-01-06 11:59AM EST21.000.200.120.150.00-127433.99%
TECK200515C000220002020-01-16 3:07PM EST22.000.080.070.090.00-714333.99%
TECK200515C000230002019-12-13 1:06PM EST23.000.240.030.090.00-7037.70%
TECK200515C000240002020-01-02 9:31AM EST24.000.130.000.090.00--1041.21%
TECK200515C000250002019-12-27 3:17PM EST25.000.100.020.070.00-71142.38%
TECK200515C000260002019-12-30 9:36AM EST26.000.070.000.100.00-104548.44%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK200515P000100002019-12-05 9:40AM EST10.000.160.010.210.00--055.66%
TECK200515P000110002020-01-15 10:08AM EST11.000.100.070.110.00-516546.48%
TECK200515P000120002020-01-10 1:12PM EST12.000.200.140.180.00-3314343.16%
TECK200515P000130002019-12-11 9:51AM EST13.000.530.370.410.00-1045.61%
TECK200515P000140002020-01-16 2:37PM EST14.000.570.480.500.00-15738.77%
TECK200515P000150002020-01-16 3:03PM EST15.000.930.750.800.00-101,13737.40%
TECK200515P000160002020-01-17 11:31AM EST16.001.251.161.22-0.13-9.42%1926236.38%
TECK200515P000170002020-01-17 11:14AM EST17.001.791.691.75-0.01-0.56%149035.21%
TECK200515P000180002020-01-17 9:57AM EST18.002.522.332.40-0.03-1.18%239334.23%
TECK200515P000190002020-01-17 3:52PM EST19.003.153.053.20-0.30-8.70%25180534.96%
TECK200515P000200002019-12-31 11:03AM EST20.003.203.904.050.00-14635.06%
TECK200515P000210002019-12-20 10:28AM EST21.004.014.805.200.00-63546.44%
TECK200515P000220002019-12-26 12:05PM EST22.004.555.655.950.00-505439.55%
TECK200515P000230002019-11-07 3:55PM EST23.006.056.657.300.00--1560.06%
TECK200515P000240002019-11-01 10:57AM EST24.008.007.509.300.00-101068.31%