NYSE - Delayed Quote • USD
Teck Resources Limited (TECK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:44 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TECK240503C00040000 | 4/10/2024 3:19 PM | 40 | 9.70 | 9.70 | 12.60 | 0.00 | 0.00% | - | 150 | 173.44% |
TECK240503C00041000 | 4/25/2024 3:59 PM | 41 | 9.85 | 8.70 | 10.00 | 0.00 | 0.00% | 1 | 6 | 149.02% |
TECK240503C00043000 | 4/25/2024 4:13 PM | 43 | 6.10 | 6.70 | 9.60 | 0.00 | 0.00% | 1 | 1 | 133.98% |
TECK240503C00044000 | 4/22/2024 7:33 PM | 44 | 2.80 | 5.70 | 8.65 | 0.00 | 0.00% | 1 | 4 | 122.56% |
TECK240503C00045000 | 4/26/2024 6:02 PM | 45 | 5.46 | 4.70 | 7.65 | 0.76 | 16.17% | 4 | 142 | 109.38% |
TECK240503C00046000 | 4/25/2024 6:21 PM | 46 | 3.60 | 2.84 | 6.65 | 0.00 | 0.00% | 4 | 76 | 70.90% |
TECK240503C00047000 | 4/25/2024 7:07 PM | 47 | 3.60 | 1.68 | 5.45 | 0.79 | 28.11% | 2 | 53 | 140.92% |
TECK240503C00048000 | 4/25/2024 7:55 PM | 48 | 2.39 | 2.42 | 3.45 | 0.40 | 20.10% | 2 | 190 | 57.42% |
TECK240503C00049000 | 4/26/2024 7:51 PM | 49 | 1.75 | 1.60 | 1.93 | 0.35 | 25.00% | 21 | 272 | 43.51% |
TECK240503C00050000 | 4/26/2024 3:54 PM | 50 | 1.26 | 1.16 | 1.23 | 0.34 | 36.96% | 75 | 1,387 | 40.09% |
TECK240503C00051000 | 4/26/2024 7:41 PM | 51 | 0.75 | 0.69 | 0.79 | 0.18 | 31.58% | 83 | 114 | 41.31% |
TECK240503C00052000 | 4/26/2024 7:42 PM | 52 | 0.50 | 0.40 | 0.50 | 0.10 | 25.00% | 20 | 68 | 43.16% |
TECK240503C00053000 | 4/22/2024 3:57 PM | 53 | 0.13 | 0.20 | 0.32 | 0.00 | 0.00% | 8 | 22 | 45.51% |
TECK240503C00054000 | 4/4/2024 6:40 PM | 54 | 0.14 | 0.12 | 0.23 | -0.37 | -72.55% | 101 | 12 | 49.51% |
TECK240503C00055000 | 4/26/2024 7:48 PM | 55 | 0.07 | 0.07 | 0.12 | -0.05 | -41.67% | 2 | 1,257 | 48.83% |
TECK240503C00056000 | 4/2/2024 2:03 PM | 56 | 0.32 | 0.00 | 2.23 | 0.00 | 0.00% | - | 1 | 116.41% |
TECK240503C00060000 | 4/10/2024 7:31 PM | 60 | 0.23 | 0.00 | 0.22 | 0.00 | 0.00% | - | 11 | 81.25% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TECK240503P00038000 | 3/28/2024 6:54 PM | 38 | 0.16 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 1 | 223.14% |
TECK240503P00039000 | 4/22/2024 7:26 PM | 39 | 0.10 | 0.00 | 2.14 | 0.00 | 0.00% | 2 | 104 | 208.98% |
TECK240503P00041000 | 4/25/2024 1:36 PM | 41 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 1,541 | 75.00% |
TECK240503P00042000 | 4/25/2024 2:21 PM | 42 | 0.06 | 0.00 | 2.14 | 0.00 | 0.00% | 3 | 5 | 166.41% |
TECK240503P00043000 | 4/26/2024 3:23 PM | 43 | 0.05 | 0.00 | 2.15 | -0.45 | -90.00% | 5 | 20 | 152.73% |
TECK240503P00043500 | 4/23/2024 2:08 PM | 43.5 | 0.78 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 3 | 145.70% |
TECK240503P00044000 | 4/23/2024 5:38 PM | 44 | 0.85 | 0.00 | 0.60 | 0.00 | 0.00% | 14 | 18 | 88.28% |
TECK240503P00044500 | 4/23/2024 2:08 PM | 44.5 | 1.15 | 0.00 | 2.16 | 0.00 | 0.00% | 1 | 1 | 132.03% |
TECK240503P00045000 | 4/25/2024 7:45 PM | 45 | 0.05 | 0.01 | 1.88 | 0.00 | 0.00% | 27 | 1,282 | 117.77% |
TECK240503P00046000 | 4/23/2024 2:27 PM | 46 | 1.77 | 0.00 | 2.19 | 0.00 | 0.00% | 1 | 4 | 111.62% |
TECK240503P00047000 | 4/26/2024 5:34 PM | 47 | 0.15 | 0.00 | 0.24 | -0.24 | -61.54% | 4 | 4,500 | 51.37% |
TECK240503P00048000 | 4/26/2024 7:47 PM | 48 | 0.17 | 0.16 | 0.22 | -0.38 | -69.09% | 8 | 23 | 39.16% |
TECK240503P00049000 | 4/26/2024 4:10 PM | 49 | 0.54 | 0.37 | 0.43 | -0.22 | -28.95% | 12 | 11 | 38.09% |
TECK240503P00050000 | 4/26/2024 4:10 PM | 50 | 0.94 | 0.74 | 0.80 | -0.44 | -31.88% | 57 | 13 | 38.09% |
Related Tickers
BHP BHP Group Limited
56.43
-1.36%
RIO Rio Tinto Group
68.24
+0.68%
NGLOY Anglo American plc
16.53
+2.99%
VALE Vale S.A.
12.28
+1.82%
IVN.TO Ivanhoe Mines Ltd.
20.36
+5.93%
AAUKF Anglo American plc
33.15
+3.61%
AAL.L Anglo American plc
2,643.00
+3.24%
MP MP Materials Corp.
16.00
-0.19%
GLNCY Glencore plc
11.70
-0.68%
LAC Lithium Americas Corp.
4.6200
+4.52%