TECK - Teck Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK190726C000195002019-07-17 9:46AM EDT19.502.522.712.800.00-1363.28%
TECK190726C000215002019-07-16 12:34PM EDT21.500.900.991.040.00--252.15%
TECK190726C000220002019-07-19 3:52PM EDT22.000.670.680.69+0.13+24.07%3819047.85%
TECK190726C000225002019-07-19 2:04PM EDT22.500.460.430.45+0.16+53.33%856647.66%
TECK190726C000230002019-07-19 2:16PM EDT23.000.260.260.28-0.01-3.70%1886047.85%
TECK190726C000235002019-07-19 1:55PM EDT23.500.150.140.16+0.05+50.00%86447.46%
TECK190726C000240002019-07-16 3:37PM EDT24.000.080.070.090.00-19947.85%
TECK190726C000245002019-07-15 9:33AM EDT24.500.050.040.050.00-30348.44%
TECK190726C000250002019-07-17 10:10AM EDT25.000.010.000.030.00-103150.39%
TECK190726C000255002019-07-02 11:09AM EDT25.500.100.000.030.00-1150.78%
TECK190726C000270002019-06-07 9:39AM EDT27.000.070.040.030.00-23618077.34%
TECK190726C000280002019-06-07 9:39AM EDT28.000.080.000.040.00-23618081.25%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK190726P000150002019-06-07 11:07AM EDT15.000.120.000.080.00-200200148.44%
TECK190726P000175002019-06-07 10:44AM EDT17.500.250.070.040.00-2323103.13%
TECK190726P000195002019-07-08 10:06AM EDT19.500.130.030.040.00-52657.03%
TECK190726P000200002019-07-16 10:28AM EDT20.000.080.050.070.00-516454.30%
TECK190726P000205002019-07-10 3:57PM EDT20.500.300.090.120.00--952.15%
TECK190726P000210002019-07-18 11:14AM EDT21.000.210.170.190.00-203550.20%
TECK190726P000215002019-07-19 3:39PM EDT21.500.300.290.32-0.18-37.50%105550.20%
TECK190726P000220002019-07-18 10:27AM EDT22.000.450.470.49-0.05-10.00%14347.85%
TECK190726P000225002019-07-10 9:30AM EDT22.501.160.710.760.00-81348.44%
TECK190726P000230002019-07-02 9:31AM EDT23.001.001.041.080.00--1847.85%
TECK190726P000240002019-07-17 10:53AM EDT24.002.171.851.900.00-1149.41%