TECK - Teck Resources Limited

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK200529C000070002020-05-12 1:31PM EDT7.001.802.572.780.00-30329.69%
TECK200529C000075002020-05-13 7:06PM EDT7.501.302.172.380.00--0270.31%
TECK200529C000080002020-05-27 11:18AM EDT8.001.311.191.920.00-15309.38%
TECK200529C000085002020-05-22 9:36AM EDT8.500.800.751.310.00-1023187.50%
TECK200529C000090002020-05-27 12:14PM EDT9.000.640.490.760.00-150454104.69%
TECK200529C000095002020-05-28 2:51PM EDT9.500.240.180.26-0.17-41.46%47065350.00%
TECK200529C000100002020-05-28 1:59PM EDT10.000.040.020.04-0.09-69.23%901,26449.22%
TECK200529C000105002020-05-28 11:19AM EDT10.500.010.000.02-0.01-50.00%116365.63%
TECK200529C000110002020-05-27 10:06AM EDT11.000.010.000.010.00-268281.25%
TECK200529C000115002020-05-19 10:20AM EDT11.500.080.000.170.00--20192.19%
TECK200529C000120002020-05-19 11:31AM EDT12.000.050.000.170.00--1225.00%
TECK200529C000125002020-05-19 11:33AM EDT12.500.030.000.020.00--1168.75%
PutsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK200529P000060002020-05-13 7:06PM EDT6.000.150.001.200.00--64851.56%
TECK200529P000070002020-05-15 2:11PM EDT7.000.050.004.250.00-221,411.72%
TECK200529P000075002020-05-15 11:41AM EDT7.500.130.000.130.00-573256.25%
TECK200529P000080002020-05-18 11:04AM EDT8.000.070.000.170.00-538220.31%
TECK200529P000085002020-05-27 10:14AM EDT8.500.020.000.020.00-104698.44%
TECK200529P000090002020-05-27 3:09PM EDT9.000.030.010.030.00-5116873.44%
TECK200529P000095002020-05-28 1:49PM EDT9.500.040.010.04-0.06-60.00%5720339.06%
TECK200529P000100002020-05-27 11:44AM EDT10.000.900.172.320.00-517374.22%
TECK200529P000145002020-05-20 9:30AM EDT14.504.654.354.900.00--4364.06%