TECK - Teck Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK181221C000180002018-11-27 1:30PM EST18.001.520.000.000.00-600.00%
TECK181221C000185002018-11-27 1:30PM EST18.501.210.000.000.00-10200.00%
TECK181221C000190002018-11-29 3:56PM EST19.001.500.000.000.00-300.00%
TECK181221C000195002018-11-30 3:23PM EST19.501.450.000.000.00-500.00%
TECK181221C000200002018-12-14 11:26AM EST20.002.540.000.000.00-3000.00%
TECK181221C000205002018-12-13 2:01PM EST20.502.180.000.000.00-400.00%
TECK181221C000210002018-12-14 3:19PM EST21.001.550.000.000.00-3100.00%
TECK181221C000215002018-12-11 12:19PM EST21.500.720.000.000.00-8700.00%
TECK181221C000220002018-12-14 11:26AM EST22.000.930.000.000.00-1800.00%
TECK181221C000225002018-12-14 3:12PM EST22.500.560.000.000.00-1603.13%
TECK181221C000230002018-12-14 3:15PM EST23.000.360.000.000.00-2706.25%
TECK181221C000235002018-12-12 2:57PM EST23.500.280.000.000.00-2012.50%
TECK181221C000240002018-12-13 9:55AM EST24.000.190.000.000.00-5012.50%
TECK181221C000250002018-12-06 12:52PM EST25.000.130.000.000.00-24025.00%
TECK181221C000260002018-11-15 1:45PM EST26.000.260.000.000.00-10025.00%
TECK181221C000270002018-11-15 11:22AM EST27.000.140.000.000.00-484050.00%
TECK181221C000280002018-11-09 10:20AM EST28.000.040.000.000.00-220050.00%
TECK181221C000290002018-10-26 11:28AM EST29.000.020.000.000.00-10050.00%
TECK181221C000300002018-10-29 9:18AM EST30.000.020.000.000.00-2050.00%
TECK181221C000310002018-10-26 12:36PM EST31.000.030.000.000.00-30050.00%
TECK181221C000320002018-11-16 10:08AM EST32.000.080.000.000.00-15050.00%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK181221P000140002018-11-02 11:41AM EST14.000.090.000.000.00-140050.00%
TECK181221P000150002018-11-14 2:08PM EST15.000.110.000.000.00-20050.00%
TECK181221P000155002018-11-27 1:29PM EST15.500.150.000.000.00-10050.00%
TECK181221P000160002018-11-27 10:43AM EST16.000.180.000.000.00-10050.00%
TECK181221P000175002018-11-28 10:13AM EST17.500.300.000.000.00-1050.00%
TECK181221P000185002018-11-27 12:57PM EST18.500.870.000.000.00-27050.00%
TECK181221P000195002018-12-10 11:18AM EST19.500.510.000.000.00-6025.00%
TECK181221P000205002018-12-14 11:58AM EST20.500.140.000.000.00-24025.00%
TECK181221P000215002018-12-14 11:27AM EST21.500.270.000.000.00-270012.50%
TECK181221P000225002018-12-14 11:26AM EST22.500.620.000.000.00-16000.00%
TECK181221P000250002018-12-14 3:30PM EST25.002.700.000.000.00-100.00%