TECK - Teck Resources Limited
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK181019C00019000 | 2018-09-21 11:44PM EDT | 19.00 | 5.00 | 2.55 | 6.45 | 0.00 | - | 258 | 258 | 400.98% |
| TECK181019C00020000 | 2018-10-11 11:02AM EDT | 20.00 | 3.19 | 3.20 | 3.60 | -2.01 | -63.01% | 5 | 16 | 0.00% |
| TECK181019C00021000 | 2018-09-18 11:22AM EDT | 21.00 | 3.35 | 0.73 | 4.25 | 0.00 | - | 4 | 108 | 272.27% |
| TECK181019C00022000 | 2018-10-16 11:45AM EDT | 22.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TECK181019C00022500 | 2018-10-11 9:45AM EDT | 22.50 | 1.32 | 1.06 | 1.13 | +1.32 | +100.00% | 1 | 1 | 0.00% |
| TECK181019C00023000 | 2018-10-16 2:26PM EDT | 23.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TECK181019C00023500 | 2018-10-16 3:51PM EDT | 23.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TECK181019C00024000 | 2018-10-16 3:59PM EDT | 24.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| TECK181019C00024500 | 2018-10-16 3:14PM EDT | 24.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| TECK181019C00025000 | 2018-10-16 3:59PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| TECK181019C00025500 | 2018-10-15 1:47PM EDT | 25.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| TECK181019C00026000 | 2018-10-11 10:50AM EDT | 26.00 | 0.05 | 0.03 | 0.09 | +0.01 | +20.00% | 20 | 527 | 57.42% |
| TECK181019C00026500 | 2018-10-05 11:44PM EDT | 26.50 | 0.22 | 0.06 | 0.06 | 0.00 | - | 100 | 100 | 68.75% |
| TECK181019C00027000 | 2018-10-01 9:35AM EDT | 27.00 | 0.21 | 0.04 | 0.04 | 0.00 | - | 50 | 446 | 72.66% |
| TECK181019C00027500 | 2018-10-02 9:46AM EDT | 27.50 | 0.13 | 0.00 | 0.06 | 0.00 | - | 3 | 73 | 78.13% |
| TECK181019C00028000 | 2018-09-24 11:24AM EDT | 28.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 2 | 467 | 87.50% |
| TECK181019C00029000 | 2018-09-10 10:53AM EDT | 29.00 | 0.05 | 0.00 | 0.06 | -0.03 | -60.00% | 120 | 741 | 104.69% |
| TECK181019C00030000 | 2018-08-31 11:55PM EDT | 30.00 | 0.05 | 0.00 | 0.04 | +0.05 | +100.00% | 341 | 341 | 112.50% |
PutsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK181019P00017000 | 2018-09-06 11:16AM EDT | 17.00 | 0.10 | 0.00 | 0.05 | +0.02 | +20.00% | 1 | 612 | 190.63% |
| TECK181019P00018000 | 2018-09-28 9:41AM EDT | 18.00 | 0.02 | 0.01 | 0.04 | 0.00 | -84.62% | 1 | 590 | 164.06% |
| TECK181019P00019000 | 2018-09-14 11:49PM EDT | 19.00 | 0.17 | 0.07 | 0.04 | 0.00 | - | 10 | 10 | 158.59% |
| TECK181019P00020000 | 2018-10-03 11:51AM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 176 | 112.50% |
| TECK181019P00021000 | 2018-10-05 10:26AM EDT | 21.00 | 0.09 | 0.07 | 0.10 | +0.03 | +33.33% | 10 | 85 | 114.84% |
| TECK181019P00021500 | 2018-10-11 9:45AM EDT | 21.50 | 0.26 | 0.12 | 0.16 | +0.02 | +7.69% | 18 | 103 | 114.84% |
| TECK181019P00022000 | 2018-10-11 11:15AM EDT | 22.00 | 0.40 | 0.16 | 0.21 | 0.00 | -7.50% | 279 | 391 | 108.59% |
| TECK181019P00022500 | 2018-10-12 3:59PM EDT | 22.50 | 0.32 | 0.27 | 0.34 | -0.33 | -50.77% | 2 | 27 | 111.72% |
| TECK181019P00023000 | 2018-10-12 12:02PM EDT | 23.00 | 0.45 | 0.45 | 0.51 | -0.05 | -8.00% | 10 | 218 | 116.80% |
| TECK181019P00023500 | 2018-10-15 11:34AM EDT | 23.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TECK181019P00024000 | 2018-10-11 3:40PM EDT | 24.00 | 0.95 | 0.99 | 1.11 | -0.58 | -61.05% | 2 | 325 | 136.72% |
| TECK181019P00024500 | 2018-10-12 12:10PM EDT | 24.50 | 1.42 | 1.24 | 1.58 | +0.64 | +82.05% | 5 | 79 | 148.24% |
| TECK181019P00025000 | 2018-10-15 11:29AM EDT | 25.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TECK181019P00025500 | 2018-09-28 11:47PM EDT | 25.50 | 1.43 | 0.37 | 3.35 | 0.00 | - | 5 | 15 | 129.30% |
| TECK181019P00026000 | 2018-10-11 1:10PM EDT | 26.00 | 2.72 | 0.98 | 4.10 | 0.00 | +36.76% | 1 | 125 | 169.92% |
| TECK181019P00027000 | 2018-10-01 12:00PM EDT | 27.00 | 2.51 | 1.56 | 5.15 | 0.00 | - | 1 | 128 | 180.27% |
| TECK181019P00028000 | 2018-10-04 9:49AM EDT | 28.00 | 3.65 | 2.65 | 6.05 | 0.00 | - | 1 | 11 | 209.18% |
| TECK181019P00029000 | 2018-10-12 9:32AM EDT | 29.00 | 5.22 | 3.70 | 7.75 | +1.37 | +35.58% | 7 | 7 | 288.09% |
| TECK181019P00029500 | 2018-10-05 11:45PM EDT | 29.50 | 4.35 | 4.20 | 7.95 | 0.00 | - | 1 | 1 | 281.25% |
