TECK - Teck Resources Limited

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK190322C000170002019-02-22 12:30PM EDT17.006.654.055.050.00-11153.13%
TECK190322C000200002019-03-18 12:01AM EDT20.001.711.882.120.00-1160.94%
TECK190322C000210002019-03-01 11:38AM EDT21.001.620.680.770.00-81070.00%
TECK190322C000215002019-03-18 11:04AM EDT21.500.650.600.67+0.28+75.68%126441.41%
TECK190322C000220002019-03-18 1:08PM EDT22.000.310.290.34+0.14+82.35%11912336.52%
TECK190322C000225002019-03-18 1:07PM EDT22.500.110.110.13+0.05+83.33%15722833.01%
TECK190322C000230002019-03-18 1:07PM EDT23.000.040.020.05-0.03-42.86%147233.99%
TECK190322C000235002019-03-13 11:40AM EDT23.500.060.000.020.00-20551535.94%
TECK190322C000240002019-03-08 4:52PM EDT24.000.050.000.150.00-279459.77%
TECK190322C000250002019-03-01 4:18PM EDT25.000.050.000.300.00-54294.53%
TECK190322C000255002019-02-27 12:09PM EDT25.500.160.000.250.00-101099.22%
TECK190322C000260002019-02-07 3:11PM EDT26.000.350.000.360.00-3131119.53%
TECK190322C000275002019-02-04 1:04PM EDT27.500.180.000.250.00-55133.20%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK190322P000195002019-02-04 2:11PM EDT19.500.230.000.100.00-5567.97%
TECK190322P000200002019-02-20 2:05PM EDT20.000.050.000.100.00-102456.25%
TECK190322P000205002019-03-15 3:55PM EDT20.500.090.000.050.00-1017444.53%
TECK190322P000210002019-03-18 10:29AM EDT21.000.080.060.08-0.08-50.00%216537.50%
TECK190322P000215002019-03-15 9:56AM EDT21.500.140.140.18-0.18-56.25%5020634.96%
TECK190322P000220002019-03-18 11:24AM EDT22.000.370.320.36-0.18-32.73%1125831.64%
TECK190322P000225002019-03-18 11:40AM EDT22.500.780.620.75-0.25-24.27%218438.87%
TECK190322P000230002019-03-14 12:20PM EDT23.001.351.001.160.00-13740.82%
TECK190322P000235002019-02-26 2:30PM EDT23.501.051.762.340.00-5052102.93%
TECK190322P000240002019-03-08 4:37PM EDT24.002.551.922.150.00-102060.94%
TECK190322P000250002019-03-04 2:19PM EDT25.003.303.154.100.00-61151.56%