TECK - Teck Resources Limited
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK180817C00020000 | 2018-08-15 10:26AM EDT | 20.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TECK180817C00021000 | 2018-08-16 11:15AM EDT | 21.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 9 | 295 | 0.00% |
| TECK180817C00022000 | 2018-08-16 12:11PM EDT | 22.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 150 | 0.00% |
| TECK180817C00022500 | 2018-08-17 9:17AM EDT | 22.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 219 | 3.13% |
| TECK180817C00023000 | 2018-08-16 2:43PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 87 | 12.50% |
| TECK180817C00024000 | 2018-08-14 3:32PM EDT | 24.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 208 | 478 | 50.00% |
| TECK180817C00024500 | 2018-08-15 9:45AM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 359 | 50.00% |
| TECK180817C00025000 | 2018-08-16 12:44PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,004 | 50.00% |
| TECK180817C00025500 | 2018-08-16 11:22AM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 50.00% |
| TECK180817C00026000 | 2018-08-15 9:32AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,253 | 50.00% |
| TECK180817C00026500 | 2018-08-15 1:17PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 50.00% |
| TECK180817C00028500 | 2018-08-10 11:57PM EDT | 28.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 212.50% |
| TECK180817C00029000 | 2018-08-15 10:35AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 2,137 | 50.00% |
| TECK180817C00029500 | 2018-08-03 11:44PM EDT | 29.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 246.88% |
| TECK180817C00030000 | 2018-08-15 1:58PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 601 | 9,629 | 50.00% |
PutsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK180817P00021000 | 2018-08-16 12:19PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 835 | 25.00% |
| TECK180817P00021500 | 2018-08-17 9:18AM EDT | 21.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 103 | 100 | 25.00% |
| TECK180817P00022000 | 2018-08-16 9:39AM EDT | 22.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 763 | 12.50% |
| TECK180817P00022500 | 2018-08-17 9:18AM EDT | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 15 | 0.00% |
| TECK180817P00023000 | 2018-08-16 11:23AM EDT | 23.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 0.00% |
| TECK180817P00023500 | 2018-08-16 3:40PM EDT | 23.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 309 | 2,617 | 0.00% |
| TECK180817P00024000 | 2018-08-16 3:40PM EDT | 24.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 317 | 3,846 | 0.00% |
| TECK180817P00024500 | 2018-08-15 2:32PM EDT | 24.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 8 | 414 | 0.00% |
| TECK180817P00025000 | 2018-08-16 2:47PM EDT | 25.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 80 | 615 | 0.00% |
| TECK180817P00026000 | 2018-08-16 11:58AM EDT | 26.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1,003 | 0.00% |
| TECK180817P00026500 | 2018-08-03 11:44PM EDT | 26.50 | 1.58 | 1.73 | 1.81 | 0.00 | - | 23 | 71 | 0.00% |
| TECK180817P00027000 | 2018-08-16 3:28PM EDT | 27.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 570 | 0.00% |
| TECK180817P00028000 | 2018-08-16 11:08AM EDT | 28.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 2,278 | 0.00% |
| TECK180817P00029000 | 2018-08-16 12:44PM EDT | 29.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 4 | 467 | 0.00% |
| TECK180817P00030000 | 2018-08-13 10:40AM EDT | 30.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 0.00% |
