TECK - Teck Resources Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK191115C000130002019-10-21 8:38AM EST13.003.860.000.000.00-100.00%
TECK191115C000140002019-11-12 12:39PM EST14.002.630.000.000.00-3500.00%
TECK191115C000150002019-11-13 11:24AM EST15.001.200.000.000.00-200.00%
TECK191115C000155002019-11-14 1:57PM EST15.500.360.000.000.00-1400.00%
TECK191115C000160002019-11-14 3:33PM EST16.000.070.000.000.00-29206.25%
TECK191115C000165002019-11-14 2:28PM EST16.500.020.000.000.00-4025.00%
TECK191115C000170002019-11-12 12:04PM EST17.000.170.000.000.00-21050.00%
TECK191115C000175002019-11-13 9:32AM EST17.500.020.000.000.00-3050.00%
TECK191115C000180002019-11-07 10:27AM EST18.000.150.000.000.00-11050.00%
TECK191115C000185002019-10-30 8:33AM EST18.500.080.000.000.00-10050.00%
TECK191115C000190002019-11-12 1:47PM EST19.000.010.000.000.00-910050.00%
TECK191115C000200002019-11-07 11:29AM EST20.000.020.000.000.00-153050.00%
TECK191115C000210002019-10-07 1:50PM EST21.000.030.000.020.00-150237.50%
TECK191115C000220002019-10-07 2:52PM EST22.000.010.000.000.00-7050.00%
TECK191115C000230002019-10-28 2:57PM EST23.000.010.000.000.00-100050.00%
TECK191115C000240002019-09-16 1:56PM EST24.000.070.000.030.00-1166350.00%
TECK191115C000250002019-11-04 10:15AM EST25.000.020.000.000.00-4050.00%
TECK191115C000260002019-10-25 1:57PM EST26.000.010.000.000.00-1050.00%
TECK191115C000270002019-09-12 12:27PM EST27.000.030.000.030.00-100213431.25%
TECK191115C000280002019-09-10 8:31AM EST28.000.010.000.000.00-55250.00%
TECK191115C000290002019-07-23 8:35AM EST29.000.170.000.000.00-73350.00%
TECK191115C000300002019-09-05 8:31AM EST30.000.020.000.030.00-8544506.25%
TECK191115C000310002019-06-07 10:07AM EST31.000.750.110.130.00--1715.63%
TECK191115C000320002019-08-20 8:30AM EST32.000.020.000.000.00-10050.00%
TECK191115C000330002019-06-19 8:36AM EST33.000.120.030.050.00-156643.75%
TECK191115C000350002019-06-07 10:07AM EST35.000.090.020.050.00-33675.00%
TECK191115C000360002019-06-16 11:12PM EST36.000.050.000.000.00--050.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK191115P000120002019-08-22 8:56AM EST12.000.120.000.110.00-20332.81%
TECK191115P000130002019-10-14 1:50PM EST13.000.070.000.000.00-2050.00%
TECK191115P000140002019-11-07 9:33AM EST14.000.020.000.000.00-4050.00%
TECK191115P000145002019-11-05 9:32AM EST14.500.030.000.000.00--050.00%
TECK191115P000150002019-11-13 1:33PM EST15.000.020.000.000.00-14025.00%
TECK191115P000155002019-11-14 3:10PM EST15.500.040.000.000.00-10012.50%
TECK191115P000160002019-11-14 3:16PM EST16.000.220.000.000.00-1600.00%
TECK191115P000165002019-11-14 11:10AM EST16.500.690.000.000.00-10500.00%
TECK191115P000170002019-11-14 10:45AM EST17.001.140.000.000.00-100.00%
TECK191115P000175002019-11-14 3:35PM EST17.501.650.000.000.00-100.00%
TECK191115P000180002019-11-13 9:33AM EST18.002.190.000.000.00-1000.00%
TECK191115P000190002019-10-30 10:57AM EST19.002.790.000.000.00-100.00%
TECK191115P000200002019-11-14 10:15AM EST20.004.200.000.000.00-500.00%
TECK191115P000210002019-11-14 3:56PM EST21.005.200.000.000.00-2000.00%
TECK191115P000220002019-11-13 3:39PM EST22.006.100.000.000.00-100.00%
TECK191115P000230002019-09-13 11:02AM EST23.003.906.707.000.00-2080.00%
TECK191115P000240002019-09-12 9:31AM EST24.005.155.107.700.00-61010.00%
TECK191115P000250002019-07-29 9:12AM EST25.004.087.858.650.00-25710.00%
TECK191115P000260002019-07-22 2:55PM EST26.004.207.550.000.00-300.00%
TECK191115P000270002019-06-26 11:40AM EST27.004.805.655.900.00-200.00%
TECK191115P000280002019-06-07 10:07AM EST28.004.856.056.300.00--260.00%
TECK191115P000290002019-06-07 10:07AM EST29.005.407.107.200.00--440.00%