TECK - Teck Resources Limited
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK181221C00018000 | 2018-11-27 1:30PM EST | 18.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TECK181221C00018500 | 2018-11-27 1:30PM EST | 18.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| TECK181221C00019000 | 2018-11-29 3:56PM EST | 19.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TECK181221C00019500 | 2018-11-30 3:23PM EST | 19.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TECK181221C00020000 | 2018-12-14 11:26AM EST | 20.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TECK181221C00020500 | 2018-12-13 2:01PM EST | 20.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TECK181221C00021000 | 2018-12-14 3:19PM EST | 21.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TECK181221C00021500 | 2018-12-11 12:19PM EST | 21.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| TECK181221C00022000 | 2018-12-14 11:26AM EST | 22.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TECK181221C00022500 | 2018-12-14 3:12PM EST | 22.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TECK181221C00023000 | 2018-12-14 3:15PM EST | 23.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TECK181221C00023500 | 2018-12-12 2:57PM EST | 23.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TECK181221C00024000 | 2018-12-13 9:55AM EST | 24.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TECK181221C00025000 | 2018-12-06 12:52PM EST | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TECK181221C00026000 | 2018-11-15 1:45PM EST | 26.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TECK181221C00027000 | 2018-11-15 11:22AM EST | 27.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 50.00% |
| TECK181221C00028000 | 2018-11-09 10:20AM EST | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| TECK181221C00029000 | 2018-10-26 11:28AM EST | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TECK181221C00030000 | 2018-10-29 9:18AM EST | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TECK181221C00031000 | 2018-10-26 12:36PM EST | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TECK181221C00032000 | 2018-11-16 10:08AM EST | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
PutsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK181221P00014000 | 2018-11-02 11:41AM EST | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| TECK181221P00015000 | 2018-11-14 2:08PM EST | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TECK181221P00015500 | 2018-11-27 1:29PM EST | 15.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TECK181221P00016000 | 2018-11-27 10:43AM EST | 16.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TECK181221P00017500 | 2018-11-28 10:13AM EST | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TECK181221P00018500 | 2018-11-27 12:57PM EST | 18.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TECK181221P00019500 | 2018-12-10 11:18AM EST | 19.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TECK181221P00020500 | 2018-12-14 11:58AM EST | 20.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TECK181221P00021500 | 2018-12-14 11:27AM EST | 21.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| TECK181221P00022500 | 2018-12-14 11:26AM EST | 22.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| TECK181221P00025000 | 2018-12-14 3:30PM EST | 25.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
