TECK - Teck Resources Limited
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK200529C00007000 | 2020-05-12 1:31PM EDT | 7.00 | 1.80 | 2.57 | 2.78 | 0.00 | - | 3 | 0 | 329.69% |
| TECK200529C00007500 | 2020-05-13 7:06PM EDT | 7.50 | 1.30 | 2.17 | 2.38 | 0.00 | - | - | 0 | 270.31% |
| TECK200529C00008000 | 2020-05-27 11:18AM EDT | 8.00 | 1.31 | 1.19 | 1.92 | 0.00 | - | 1 | 5 | 309.38% |
| TECK200529C00008500 | 2020-05-22 9:36AM EDT | 8.50 | 0.80 | 0.75 | 1.31 | 0.00 | - | 10 | 23 | 187.50% |
| TECK200529C00009000 | 2020-05-27 12:14PM EDT | 9.00 | 0.64 | 0.49 | 0.76 | 0.00 | - | 150 | 454 | 104.69% |
| TECK200529C00009500 | 2020-05-28 2:51PM EDT | 9.50 | 0.24 | 0.18 | 0.26 | -0.17 | -41.46% | 470 | 653 | 50.00% |
| TECK200529C00010000 | 2020-05-28 1:59PM EDT | 10.00 | 0.04 | 0.02 | 0.04 | -0.09 | -69.23% | 90 | 1,264 | 49.22% |
| TECK200529C00010500 | 2020-05-28 11:19AM EDT | 10.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 163 | 65.63% |
| TECK200529C00011000 | 2020-05-27 10:06AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 682 | 81.25% |
| TECK200529C00011500 | 2020-05-19 10:20AM EDT | 11.50 | 0.08 | 0.00 | 0.17 | 0.00 | - | - | 20 | 192.19% |
| TECK200529C00012000 | 2020-05-19 11:31AM EDT | 12.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 1 | 225.00% |
| TECK200529C00012500 | 2020-05-19 11:33AM EDT | 12.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 168.75% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK200529P00006000 | 2020-05-13 7:06PM EDT | 6.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | - | 64 | 851.56% |
| TECK200529P00007000 | 2020-05-15 2:11PM EDT | 7.00 | 0.05 | 0.00 | 4.25 | 0.00 | - | 2 | 2 | 1,411.72% |
| TECK200529P00007500 | 2020-05-15 11:41AM EDT | 7.50 | 0.13 | 0.00 | 0.13 | 0.00 | - | 5 | 73 | 256.25% |
| TECK200529P00008000 | 2020-05-18 11:04AM EDT | 8.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 5 | 38 | 220.31% |
| TECK200529P00008500 | 2020-05-27 10:14AM EDT | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 46 | 98.44% |
| TECK200529P00009000 | 2020-05-27 3:09PM EDT | 9.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 51 | 168 | 73.44% |
| TECK200529P00009500 | 2020-05-28 1:49PM EDT | 9.50 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 57 | 203 | 39.06% |
| TECK200529P00010000 | 2020-05-27 11:44AM EDT | 10.00 | 0.90 | 0.17 | 2.32 | 0.00 | - | 5 | 17 | 374.22% |
| TECK200529P00014500 | 2020-05-20 9:30AM EDT | 14.50 | 4.65 | 4.35 | 4.90 | 0.00 | - | - | 4 | 364.06% |
© 2020 Verizon Media. All rights reserved.