Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Teck Resources Limited (TECK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.04+0.92 (+3.05%)
At close: 02:10PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK220812C000225002022-07-27 9:32AM EDT22.504.455.455.800.00--50.00%
TECK220812C000250002022-07-18 10:45AM EDT25.003.803.203.400.00--10.00%
TECK220812C000260002022-07-29 2:52PM EDT26.003.472.162.500.00--460.00%
TECK220812C000265002022-08-01 10:00AM EDT26.502.701.932.100.00--140.00%
TECK220812C000270002022-07-22 9:36AM EDT27.001.601.531.740.00--60.00%
TECK220812C000275002022-08-03 1:30PM EDT27.501.081.241.40-0.79-42.25%510.00%
TECK220812C000280002022-08-02 9:44AM EDT28.001.140.931.05+0.14+14.00%5480.00%
TECK220812C000285002022-08-02 3:06PM EDT28.500.700.740.82-0.33-32.04%1810.00%
TECK220812C000290002022-08-03 2:16PM EDT29.000.530.520.60-0.37-41.11%1610.00%
TECK220812C000295002022-08-01 2:37PM EDT29.500.300.360.45-0.38-55.88%1510.00%
TECK220812C000300002022-08-01 12:33PM EDT30.000.400.220.34-0.13-24.53%11400.00%
TECK220812C000310002022-08-02 3:13PM EDT31.000.230.080.180.00-112112.31%
TECK220812C000315002022-08-02 12:20PM EDT31.500.160.060.120.00-3322.56%
TECK220812C000320002022-08-01 9:36AM EDT32.000.200.050.090.00--530.27%
TECK220812C000330002022-07-15 2:12PM EDT33.000.330.010.120.00--452.73%
TECK220812C000335002022-08-01 2:21PM EDT33.500.040.000.130.00--5352.34%
TECK220812C000340002022-07-19 10:21AM EDT34.000.230.000.120.00--158.59%
TECK220812C000380002022-07-08 11:02AM EDT38.000.130.000.100.00--1105.47%
TECK220812C000400002022-07-12 3:27PM EDT40.000.110.000.090.00--2124.22%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK220812P000160002022-07-27 10:51AM EDT16.000.050.000.050.00--75278.13%
TECK220812P000180002022-07-28 3:05PM EDT18.000.050.000.050.00--6231.25%
TECK220812P000200002022-07-29 2:32PM EDT20.000.060.000.140.00--2225.00%
TECK220812P000210002022-07-29 2:10PM EDT21.000.060.000.170.00--10210.16%
TECK220812P000220002022-07-19 1:58PM EDT22.000.300.000.190.00--26192.97%
TECK220812P000225002022-08-02 10:39AM EDT22.500.050.000.100.00-100100162.50%
TECK220812P000230002022-08-01 2:22PM EDT23.000.080.000.120.00--7157.81%
TECK220812P000240002022-07-22 11:22AM EDT24.000.600.060.140.00--19153.13%
TECK220812P000250002022-08-01 12:38PM EDT25.000.200.090.200.00--14144.53%
TECK220812P000255002022-08-01 11:05AM EDT25.500.250.170.270.00--3149.61%
TECK220812P000260002022-08-02 10:24AM EDT26.000.430.250.340.00-429150.98%
TECK220812P000265002022-08-01 9:55AM EDT26.500.360.360.430.00--14153.52%
TECK220812P000270002022-08-01 1:39PM EDT27.000.550.450.59-0.12-17.91%142156.64%
TECK220812P000275002022-08-02 2:16PM EDT27.500.720.640.810.00-130130165.63%
TECK220812P000280002022-08-03 12:47PM EDT28.001.000.861.01-0.16-13.79%1,80235172.07%
TECK220812P000285002022-08-01 1:32PM EDT28.501.291.121.280.00--97180.96%
TECK220812P000290002022-07-29 2:35PM EDT29.001.001.381.520.00--14186.13%
TECK220812P000300002022-07-25 1:58PM EDT30.003.622.092.290.00--15210.55%
TECK220812P000310002022-07-07 10:57AM EDT31.003.652.883.150.00--1234.86%
TECK220812P000350002022-07-07 11:51AM EDT35.006.826.807.100.00--1343.55%
TECK220812P000420002022-07-22 3:17PM EDT42.0015.7913.7014.050.00--0473.05%
Advertisement
Advertisement