TECK - Teck Resources Limited

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK190726C000160002019-07-22 12:01AM EDT16.006.156.106.200.00---151.56%
TECK190726C000195002019-07-17 9:46AM EDT19.502.522.632.720.00-1076.95%
TECK190726C000210002019-07-22 9:42AM EDT21.001.371.301.33-0.36-20.81%5-60.55%
TECK190726C000215002019-07-22 12:01AM EDT21.500.900.920.950.00--057.23%
TECK190726C000220002019-07-19 3:52PM EDT22.000.670.610.650.00-38055.86%
TECK190726C000225002019-07-22 10:53AM EDT22.500.370.370.39-0.09-19.57%33053.32%
TECK190726C000230002019-07-22 11:51AM EDT23.000.220.200.23-0.04-15.38%14052.34%
TECK190726C000235002019-07-22 10:06AM EDT23.500.120.100.15-0.03-20.00%8053.52%
TECK190726C000240002019-07-16 3:37PM EDT24.000.080.060.080.00-1054.69%
TECK190726C000245002019-07-15 9:33AM EDT24.500.050.030.040.00-30054.69%
TECK190726C000250002019-07-17 10:10AM EDT25.000.010.000.030.00-10054.69%
TECK190726C000255002019-07-02 11:09AM EDT25.500.100.000.070.00-1071.09%
TECK190726C000270002019-06-07 9:39AM EDT27.000.070.040.030.00-23618092.97%
TECK190726C000280002019-06-07 9:39AM EDT28.000.080.000.040.00-23618097.66%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TECK190726P000150002019-06-07 11:07AM EDT15.000.120.000.080.00-200200173.44%
TECK190726P000175002019-06-07 10:44AM EDT17.500.250.070.040.00-2323120.31%
TECK190726P000195002019-07-08 10:06AM EDT19.500.130.020.040.00-5064.06%
TECK190726P000200002019-07-16 10:28AM EDT20.000.080.050.050.00-51059.38%
TECK190726P000205002019-07-10 3:57PM EDT20.500.300.080.090.00--055.86%
TECK190726P000210002019-07-22 11:09AM EDT21.000.160.160.18-0.05-23.81%6055.27%
TECK190726P000215002019-07-22 10:23AM EDT21.500.260.270.31-0.04-13.33%10052.93%
TECK190726P000220002019-07-22 10:36AM EDT22.000.470.450.48+0.02+4.44%3050.20%
TECK190726P000225002019-07-22 10:36AM EDT22.500.730.700.74-0.43-37.07%8049.81%
TECK190726P000230002019-07-02 9:31AM EDT23.001.001.041.080.00--048.83%
TECK190726P000240002019-07-17 10:53AM EDT24.002.171.881.930.00-1046.09%
TECK190726P000300002019-07-22 12:01AM EDT30.007.807.857.950.00---100.00%