TECK - Teck Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK181019C000190002018-09-21 11:44PM EDT19.005.002.556.450.00-258258400.98%
TECK181019C000200002018-10-11 11:02AM EDT20.003.193.203.60-2.01-63.01%5160.00%
TECK181019C000210002018-09-18 11:22AM EDT21.003.350.734.250.00-4108272.27%
TECK181019C000220002018-10-16 11:45AM EDT22.001.900.000.000.00-2400.00%
TECK181019C000225002018-10-11 9:45AM EDT22.501.321.061.13+1.32+100.00%110.00%
TECK181019C000230002018-10-16 2:26PM EDT23.001.200.000.000.00-3000.00%
TECK181019C000235002018-10-16 3:51PM EDT23.500.820.000.000.00-8000.00%
TECK181019C000240002018-10-16 3:59PM EDT24.000.550.000.000.00-22600.00%
TECK181019C000245002018-10-16 3:14PM EDT24.500.220.000.000.00-4303.13%
TECK181019C000250002018-10-16 3:59PM EDT25.000.150.000.000.00-143012.50%
TECK181019C000255002018-10-15 1:47PM EDT25.500.090.000.000.00-33012.50%
TECK181019C000260002018-10-11 10:50AM EDT26.000.050.030.09+0.01+20.00%2052757.42%
TECK181019C000265002018-10-05 11:44PM EDT26.500.220.060.060.00-10010068.75%
TECK181019C000270002018-10-01 9:35AM EDT27.000.210.040.040.00-5044672.66%
TECK181019C000275002018-10-02 9:46AM EDT27.500.130.000.060.00-37378.13%
TECK181019C000280002018-09-24 11:24AM EDT28.000.150.000.060.00-246787.50%
TECK181019C000290002018-09-10 10:53AM EDT29.000.050.000.06-0.03-60.00%120741104.69%
TECK181019C000300002018-08-31 11:55PM EDT30.000.050.000.04+0.05+100.00%341341112.50%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK181019P000170002018-09-06 11:16AM EDT17.000.100.000.05+0.02+20.00%1612190.63%
TECK181019P000180002018-09-28 9:41AM EDT18.000.020.010.040.00-84.62%1590164.06%
TECK181019P000190002018-09-14 11:49PM EDT19.000.170.070.040.00-1010158.59%
TECK181019P000200002018-10-03 11:51AM EDT20.000.040.000.050.00-1176112.50%
TECK181019P000210002018-10-05 10:26AM EDT21.000.090.070.10+0.03+33.33%1085114.84%
TECK181019P000215002018-10-11 9:45AM EDT21.500.260.120.16+0.02+7.69%18103114.84%
TECK181019P000220002018-10-11 11:15AM EDT22.000.400.160.210.00-7.50%279391108.59%
TECK181019P000225002018-10-12 3:59PM EDT22.500.320.270.34-0.33-50.77%227111.72%
TECK181019P000230002018-10-12 12:02PM EDT23.000.450.450.51-0.05-8.00%10218116.80%
TECK181019P000235002018-10-15 11:34AM EDT23.500.380.000.000.00-4012.50%
TECK181019P000240002018-10-11 3:40PM EDT24.000.950.991.11-0.58-61.05%2325136.72%
TECK181019P000245002018-10-12 12:10PM EDT24.501.421.241.58+0.64+82.05%579148.24%
TECK181019P000250002018-10-15 11:29AM EDT25.001.300.000.000.00-1800.00%
TECK181019P000255002018-09-28 11:47PM EDT25.501.430.373.350.00-515129.30%
TECK181019P000260002018-10-11 1:10PM EDT26.002.720.984.100.00+36.76%1125169.92%
TECK181019P000270002018-10-01 12:00PM EDT27.002.511.565.150.00-1128180.27%
TECK181019P000280002018-10-04 9:49AM EDT28.003.652.656.050.00-111209.18%
TECK181019P000290002018-10-12 9:32AM EDT29.005.223.707.75+1.37+35.58%77288.09%
TECK181019P000295002018-10-05 11:45PM EDT29.504.354.207.950.00-11281.25%