NYSE - Nasdaq Real Time Price • USD
Teck Resources Limited (TECK)
As of 1:24 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240426C00040000 | 4/19/2024 4:51 PM | 40 | 7.00 | 4.80 | 6.25 | 0.00 | 0.00% | 4 | 4 | 89.45% |
| TECK240426C00041000 | 4/10/2024 6:23 PM | 41 | 8.65 | 2.28 | 5.95 | 0.00 | 0.00% | 1 | 2 | 184.86% |
| TECK240426C00042000 | 4/22/2024 2:46 PM | 42 | 4.11 | 3.55 | 3.75 | 0.00 | 0.00% | 1 | 1 | 74.41% |
| TECK240426C00043000 | 4/22/2024 2:08 PM | 43 | 3.40 | 2.68 | 2.88 | 0.00 | 0.00% | 1 | 6 | 68.56% |
| TECK240426C00044000 | 4/2/2024 1:50 PM | 44 | 2.50 | 1.97 | 2.10 | 0.00 | 0.00% | 5 | 1 | 66.41% |
| TECK240426C00045000 | 4/23/2024 4:11 PM | 45 | 1.34 | 1.40 | 1.46 | -0.08 | -5.63% | 1 | 29 | 65.82% |
| TECK240426C00046000 | 4/23/2024 4:45 PM | 46 | 0.97 | 0.91 | 0.97 | -0.43 | -30.71% | 31 | 1,964 | 64.65% |
| TECK240426C00047000 | 4/23/2024 4:55 PM | 47 | 0.61 | 0.60 | 0.68 | -0.29 | -32.22% | 30 | 245 | 67.38% |
| TECK240426C00048000 | 4/23/2024 2:38 PM | 48 | 0.41 | 0.37 | 0.46 | -0.16 | -28.07% | 18 | 300 | 68.85% |
| TECK240426C00049000 | 4/22/2024 7:36 PM | 49 | 0.42 | 0.23 | 0.33 | 0.00 | 0.00% | 62 | 455 | 71.78% |
| TECK240426C00050000 | 4/22/2024 3:12 PM | 50 | 0.20 | 0.14 | 0.23 | 0.00 | 0.00% | 6 | 415 | 74.22% |
| TECK240426C00051000 | 4/22/2024 7:36 PM | 51 | 0.21 | 0.09 | 0.18 | 0.00 | 0.00% | 26 | 357 | 78.13% |
| TECK240426C00052000 | 4/23/2024 1:35 PM | 52 | 0.10 | 0.02 | 0.35 | -0.01 | -9.09% | 5 | 198 | 94.73% |
| TECK240426C00053000 | 4/23/2024 2:43 PM | 53 | 0.01 | 0.01 | 2.15 | -0.10 | -90.91% | 1 | 22 | 181.54% |
| TECK240426C00054000 | 4/19/2024 7:54 PM | 54 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 11 | 193.26% |
| TECK240426C00055000 | 4/16/2024 6:48 PM | 55 | 0.14 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 570 | 116.80% |
| TECK240426C00058000 | 4/10/2024 4:33 PM | 58 | 0.24 | 0.00 | 2.13 | 0.00 | 0.00% | - | 2,022 | 236.33% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK240426P00038000 | 3/22/2024 6:35 PM | 38 | 0.29 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 6 | 129.88% |
| TECK240426P00039000 | 3/25/2024 6:13 PM | 39 | 0.42 | 0.00 | 2.16 | 0.00 | 0.00% | 16 | 16 | 190.23% |
| TECK240426P00040000 | 4/23/2024 1:48 PM | 40 | 0.05 | 0.00 | 1.40 | 0.01 | 25.00% | 2 | 34 | 141.99% |
| TECK240426P00041000 | 4/19/2024 5:55 PM | 41 | 0.01 | 0.06 | 0.14 | 0.00 | 0.00% | 1 | 2,600 | 66.80% |
| TECK240426P00042000 | 4/23/2024 1:34 PM | 42 | 0.26 | 0.17 | 0.22 | 0.14 | 116.67% | 18 | 549 | 65.43% |
| TECK240426P00043000 | 4/22/2024 7:17 PM | 43 | 0.22 | 0.32 | 0.40 | 0.00 | 0.00% | 11 | 25 | 64.26% |
| TECK240426P00044000 | 4/23/2024 3:39 PM | 44 | 0.72 | 0.60 | 0.65 | 0.24 | 50.00% | 8 | 618 | 63.38% |
| TECK240426P00045000 | 4/23/2024 1:57 PM | 45 | 1.10 | 0.98 | 1.04 | 0.35 | 46.67% | 5 | 1,045 | 62.60% |
| TECK240426P00046000 | 4/23/2024 2:08 PM | 46 | 1.69 | 1.51 | 1.57 | 0.41 | 32.03% | 52 | 642 | 62.50% |
| TECK240426P00047000 | 4/23/2024 5:01 PM | 47 | 2.23 | 1.88 | 2.31 | 0.44 | 24.58% | 19 | 162 | 56.15% |
| TECK240426P00048000 | 4/23/2024 1:30 PM | 48 | 3.16 | 2.74 | 3.40 | 0.26 | 8.97% | 1 | 49 | 69.92% |
| TECK240426P00049000 | 4/22/2024 1:43 PM | 49 | 3.53 | 3.70 | 4.35 | 0.00 | 0.00% | 1 | 34 | 80.27% |
| TECK240426P00050000 | 4/18/2024 3:04 PM | 50 | 2.66 | 4.40 | 5.05 | 0.00 | 0.00% | 1 | 93 | 61.13% |
| TECK240426P00051000 | 4/12/2024 7:58 PM | 51 | 3.80 | 5.20 | 6.25 | 0.00 | 0.00% | 3 | 1 | 70.70% |
| TECK240426P00052000 | 4/10/2024 3:08 PM | 52 | 3.25 | 5.20 | 6.75 | 0.00 | 0.00% | - | 12 | 83.98% |
| TECK240426P00053000 | 4/23/2024 4:24 PM | 53 | 7.75 | 6.40 | 8.55 | 2.29 | 41.94% | 5 | 5 | 169.63% |
Related Tickers
BHP BHP Group Limited
58.54
+0.04%
RIO Rio Tinto Group
66.71
-0.73%
IVN.TO Ivanhoe Mines Ltd.
18.44
-3.10%
VALE Vale S.A.
12.25
+0.37%
MP MP Materials Corp.
16.06
+0.85%
NEXA Nexa Resources S.A.
7.20
-1.77%
NGLOY Anglo American plc
13.19
-1.57%
GLNCY Glencore plc
11.67
-0.85%
LZM Lifezone Metals Limited
7.69
+14.78%
LAAC Lithium Americas (Argentina) Corp.
5.02
+3.08%