Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,137.75 -9.00 (-0.22%) Dow Futures
32,778.00 +21.00 (+0.06%) Nasdaq Futures
13,150.00 -78.75 (-0.60%) Russell 2000 Futures
1,935.80 +14.00 (+0.73%) Crude Oil
90.26 +1.25 (+1.40%) Gold
1,804.20 +13.00 (+0.73%)
Teck Resources Limited (TECK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:10PM EDT
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK220812C00022500 | 2022-07-27 9:32AM EDT | 22.50 | 4.45 | 5.45 | 5.80 | 0.00 | - | - | 5 | 0.00% |
| TECK220812C00025000 | 2022-07-18 10:45AM EDT | 25.00 | 3.80 | 3.20 | 3.40 | 0.00 | - | - | 1 | 0.00% |
| TECK220812C00026000 | 2022-07-29 2:52PM EDT | 26.00 | 3.47 | 2.16 | 2.50 | 0.00 | - | - | 46 | 0.00% |
| TECK220812C00026500 | 2022-08-01 10:00AM EDT | 26.50 | 2.70 | 1.93 | 2.10 | 0.00 | - | - | 14 | 0.00% |
| TECK220812C00027000 | 2022-07-22 9:36AM EDT | 27.00 | 1.60 | 1.53 | 1.74 | 0.00 | - | - | 6 | 0.00% |
| TECK220812C00027500 | 2022-08-03 1:30PM EDT | 27.50 | 1.08 | 1.24 | 1.40 | -0.79 | -42.25% | 5 | 1 | 0.00% |
| TECK220812C00028000 | 2022-08-02 9:44AM EDT | 28.00 | 1.14 | 0.93 | 1.05 | +0.14 | +14.00% | 5 | 48 | 0.00% |
| TECK220812C00028500 | 2022-08-02 3:06PM EDT | 28.50 | 0.70 | 0.74 | 0.82 | -0.33 | -32.04% | 1 | 81 | 0.00% |
| TECK220812C00029000 | 2022-08-03 2:16PM EDT | 29.00 | 0.53 | 0.52 | 0.60 | -0.37 | -41.11% | 1 | 61 | 0.00% |
| TECK220812C00029500 | 2022-08-01 2:37PM EDT | 29.50 | 0.30 | 0.36 | 0.45 | -0.38 | -55.88% | 1 | 51 | 0.00% |
| TECK220812C00030000 | 2022-08-01 12:33PM EDT | 30.00 | 0.40 | 0.22 | 0.34 | -0.13 | -24.53% | 11 | 40 | 0.00% |
| TECK220812C00031000 | 2022-08-02 3:13PM EDT | 31.00 | 0.23 | 0.08 | 0.18 | 0.00 | - | 11 | 21 | 12.31% |
| TECK220812C00031500 | 2022-08-02 12:20PM EDT | 31.50 | 0.16 | 0.06 | 0.12 | 0.00 | - | 3 | 3 | 22.56% |
| TECK220812C00032000 | 2022-08-01 9:36AM EDT | 32.00 | 0.20 | 0.05 | 0.09 | 0.00 | - | - | 5 | 30.27% |
| TECK220812C00033000 | 2022-07-15 2:12PM EDT | 33.00 | 0.33 | 0.01 | 0.12 | 0.00 | - | - | 4 | 52.73% |
| TECK220812C00033500 | 2022-08-01 2:21PM EDT | 33.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 53 | 52.34% |
| TECK220812C00034000 | 2022-07-19 10:21AM EDT | 34.00 | 0.23 | 0.00 | 0.12 | 0.00 | - | - | 1 | 58.59% |
| TECK220812C00038000 | 2022-07-08 11:02AM EDT | 38.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 1 | 105.47% |
| TECK220812C00040000 | 2022-07-12 3:27PM EDT | 40.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | - | 2 | 124.22% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK220812P00016000 | 2022-07-27 10:51AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 75 | 278.13% |
| TECK220812P00018000 | 2022-07-28 3:05PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 231.25% |
| TECK220812P00020000 | 2022-07-29 2:32PM EDT | 20.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | - | 2 | 225.00% |
| TECK220812P00021000 | 2022-07-29 2:10PM EDT | 21.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | - | 10 | 210.16% |
| TECK220812P00022000 | 2022-07-19 1:58PM EDT | 22.00 | 0.30 | 0.00 | 0.19 | 0.00 | - | - | 26 | 192.97% |
| TECK220812P00022500 | 2022-08-02 10:39AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 100 | 162.50% |
| TECK220812P00023000 | 2022-08-01 2:22PM EDT | 23.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | - | 7 | 157.81% |
| TECK220812P00024000 | 2022-07-22 11:22AM EDT | 24.00 | 0.60 | 0.06 | 0.14 | 0.00 | - | - | 19 | 153.13% |
| TECK220812P00025000 | 2022-08-01 12:38PM EDT | 25.00 | 0.20 | 0.09 | 0.20 | 0.00 | - | - | 14 | 144.53% |
| TECK220812P00025500 | 2022-08-01 11:05AM EDT | 25.50 | 0.25 | 0.17 | 0.27 | 0.00 | - | - | 3 | 149.61% |
| TECK220812P00026000 | 2022-08-02 10:24AM EDT | 26.00 | 0.43 | 0.25 | 0.34 | 0.00 | - | 4 | 29 | 150.98% |
| TECK220812P00026500 | 2022-08-01 9:55AM EDT | 26.50 | 0.36 | 0.36 | 0.43 | 0.00 | - | - | 14 | 153.52% |
| TECK220812P00027000 | 2022-08-01 1:39PM EDT | 27.00 | 0.55 | 0.45 | 0.59 | -0.12 | -17.91% | 1 | 42 | 156.64% |
| TECK220812P00027500 | 2022-08-02 2:16PM EDT | 27.50 | 0.72 | 0.64 | 0.81 | 0.00 | - | 130 | 130 | 165.63% |
| TECK220812P00028000 | 2022-08-03 12:47PM EDT | 28.00 | 1.00 | 0.86 | 1.01 | -0.16 | -13.79% | 1,802 | 35 | 172.07% |
| TECK220812P00028500 | 2022-08-01 1:32PM EDT | 28.50 | 1.29 | 1.12 | 1.28 | 0.00 | - | - | 97 | 180.96% |
| TECK220812P00029000 | 2022-07-29 2:35PM EDT | 29.00 | 1.00 | 1.38 | 1.52 | 0.00 | - | - | 14 | 186.13% |
| TECK220812P00030000 | 2022-07-25 1:58PM EDT | 30.00 | 3.62 | 2.09 | 2.29 | 0.00 | - | - | 15 | 210.55% |
| TECK220812P00031000 | 2022-07-07 10:57AM EDT | 31.00 | 3.65 | 2.88 | 3.15 | 0.00 | - | - | 1 | 234.86% |
| TECK220812P00035000 | 2022-07-07 11:51AM EDT | 35.00 | 6.82 | 6.80 | 7.10 | 0.00 | - | - | 1 | 343.55% |
| TECK220812P00042000 | 2022-07-22 3:17PM EDT | 42.00 | 15.79 | 13.70 | 14.05 | 0.00 | - | - | 0 | 473.05% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
