TECK - Teck Resources Limited

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK180817C000200002018-08-15 10:26AM EDT20.002.320.000.000.00-1180.00%
TECK180817C000210002018-08-16 11:15AM EDT21.001.690.000.000.00-92950.00%
TECK180817C000220002018-08-16 12:11PM EDT22.000.660.000.000.00-101500.00%
TECK180817C000225002018-08-17 9:17AM EDT22.500.170.000.000.00-162193.13%
TECK180817C000230002018-08-16 2:43PM EDT23.000.070.000.000.00-308712.50%
TECK180817C000240002018-08-14 3:32PM EDT24.000.290.000.000.00-20847850.00%
TECK180817C000245002018-08-15 9:45AM EDT24.500.030.000.000.00-2035950.00%
TECK180817C000250002018-08-16 12:44PM EDT25.000.020.000.000.00-41,00450.00%
TECK180817C000255002018-08-16 11:22AM EDT25.500.020.000.000.00-135650.00%
TECK180817C000260002018-08-15 9:32AM EDT26.000.010.000.000.00-101,25350.00%
TECK180817C000265002018-08-15 1:17PM EDT26.500.010.000.000.00-240050.00%
TECK180817C000285002018-08-10 11:57PM EDT28.500.030.000.030.00-11212.50%
TECK180817C000290002018-08-15 10:35AM EDT29.000.010.000.000.00-152,13750.00%
TECK180817C000295002018-08-03 11:44PM EDT29.500.060.000.040.00-1010246.88%
TECK180817C000300002018-08-15 1:58PM EDT30.000.030.000.000.00-6019,62950.00%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK180817P000210002018-08-16 12:19PM EDT21.000.010.000.000.00-6383525.00%
TECK180817P000215002018-08-17 9:18AM EDT21.500.110.000.000.00-10310025.00%
TECK180817P000220002018-08-16 9:39AM EDT22.000.110.000.000.00-1076312.50%
TECK180817P000225002018-08-17 9:18AM EDT22.500.300.000.000.00-40150.00%
TECK180817P000230002018-08-16 11:23AM EDT23.000.500.000.000.00-14390.00%
TECK180817P000235002018-08-16 3:40PM EDT23.501.180.000.000.00-3092,6170.00%
TECK180817P000240002018-08-16 3:40PM EDT24.001.700.000.000.00-3173,8460.00%
TECK180817P000245002018-08-15 2:32PM EDT24.502.350.000.000.00-84140.00%
TECK180817P000250002018-08-16 2:47PM EDT25.002.570.000.000.00-806150.00%
TECK180817P000260002018-08-16 11:58AM EDT26.003.400.000.000.00-61,0030.00%
TECK180817P000265002018-08-03 11:44PM EDT26.501.581.731.810.00-23710.00%
TECK180817P000270002018-08-16 3:28PM EDT27.004.600.000.000.00-105700.00%
TECK180817P000280002018-08-16 11:08AM EDT28.005.400.000.000.00-62,2780.00%
TECK180817P000290002018-08-16 12:44PM EDT29.006.530.000.000.00-44670.00%
TECK180817P000300002018-08-13 10:40AM EDT30.005.350.000.000.00-8500.00%