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 | 160.55% |
| TECK240503C00041000 | 4/25/2024 3:59 PM | 41 | 9.85 | 8.70 | 10.00 | 0.00 | 0.00% | 1 | 6 | 137.89% |
| TECK240503C00043000 | 4/25/2024 4:13 PM | 43 | 6.10 | 6.70 | 9.60 | 0.00 | 0.00% | 1 | 1 | 124.02% |
| TECK240503C00044000 | 4/22/2024 7:33 PM | 44 | 2.80 | 5.70 | 8.65 | 0.00 | 0.00% | 1 | 4 | 113.48% |
| TECK240503C00045000 | 4/26/2024 6:02 PM | 45 | 5.46 | 4.70 | 7.65 | 0.76 | 16.17% | 4 | 142 | 101.27% |
| TECK240503C00046000 | 4/25/2024 6:21 PM | 46 | 3.60 | 2.84 | 6.65 | 0.00 | 0.00% | 4 | 76 | 65.72% |
| TECK240503C00047000 | 4/25/2024 7:07 PM | 47 | 3.60 | 1.68 | 5.45 | 0.79 | 28.11% | 2 | 53 | 130.47% |
| TECK240503C00048000 | 4/25/2024 7:55 PM | 48 | 2.39 | 2.42 | 3.45 | 0.40 | 20.10% | 2 | 190 | 53.13% |
| TECK240503C00049000 | 4/26/2024 7:51 PM | 49 | 1.75 | 1.60 | 1.93 | 0.35 | 25.00% | 21 | 272 | 40.28% |
| TECK240503C00050000 | 4/26/2024 3:54 PM | 50 | 1.26 | 1.16 | 1.23 | 0.34 | 36.96% | 75 | 1,387 | 37.11% |
| TECK240503C00051000 | 4/26/2024 7:41 PM | 51 | 0.75 | 0.69 | 0.79 | 0.18 | 31.58% | 83 | 114 | 38.28% |
| TECK240503C00052000 | 4/26/2024 7:42 PM | 52 | 0.50 | 0.40 | 0.50 | 0.10 | 25.00% | 20 | 68 | 39.94% |
| TECK240503C00053000 | 4/22/2024 3:57 PM | 53 | 0.13 | 0.20 | 0.32 | 0.00 | 0.00% | 8 | 22 | 42.09% |
| TECK240503C00054000 | 4/4/2024 6:40 PM | 54 | 0.14 | 0.12 | 0.23 | -0.37 | -72.55% | 101 | 12 | 45.80% |
| TECK240503C00055000 | 4/26/2024 7:48 PM | 55 | 0.07 | 0.07 | 0.12 | -0.05 | -41.67% | 2 | 1,257 | 45.12% |
| TECK240503C00056000 | 4/2/2024 2:03 PM | 56 | 0.32 | 0.00 | 2.23 | 0.00 | 0.00% | - | 1 | 107.81% |
| TECK240503C00060000 | 4/10/2024 7:31 PM | 60 | 0.23 | 0.00 | 0.22 | 0.00 | 0.00% | - | 11 | 75.20% |
| 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 | 206.64% |
| TECK240503P00039000 | 4/22/2024 7:26 PM | 39 | 0.10 | 0.00 | 2.14 | 0.00 | 0.00% | 2 | 104 | 193.46% |
| TECK240503P00041000 | 4/25/2024 1:36 PM | 41 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 1,541 | 69.53% |
| TECK240503P00042000 | 4/25/2024 2:21 PM | 42 | 0.06 | 0.00 | 2.14 | 0.00 | 0.00% | 3 | 5 | 154.00% |
| TECK240503P00043000 | 4/26/2024 3:23 PM | 43 | 0.05 | 0.00 | 2.15 | -0.45 | -90.00% | 5 | 20 | 141.41% |
| TECK240503P00043500 | 4/23/2024 2:08 PM | 43.5 | 0.78 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 3 | 134.96% |
| TECK240503P00044000 | 4/23/2024 5:38 PM | 44 | 0.85 | 0.00 | 0.60 | 0.00 | 0.00% | 14 | 18 | 81.64% |
| TECK240503P00044500 | 4/23/2024 2:08 PM | 44.5 | 1.15 | 0.00 | 2.16 | 0.00 | 0.00% | 1 | 1 | 122.27% |
| TECK240503P00045000 | 4/25/2024 7:45 PM | 45 | 0.05 | 0.01 | 1.88 | 0.00 | 0.00% | 27 | 1,282 | 109.08% |
| TECK240503P00046000 | 4/23/2024 2:27 PM | 46 | 1.77 | 0.00 | 2.19 | 0.00 | 0.00% | 1 | 4 | 103.32% |
| TECK240503P00047000 | 4/26/2024 5:34 PM | 47 | 0.15 | 0.00 | 0.24 | -0.24 | -61.54% | 4 | 4,500 | 47.56% |
| TECK240503P00048000 | 4/26/2024 7:47 PM | 48 | 0.17 | 0.16 | 0.22 | -0.38 | -69.09% | 8 | 23 | 36.23% |
| TECK240503P00049000 | 4/26/2024 4:10 PM | 49 | 0.54 | 0.37 | 0.43 | -0.22 | -28.95% | 12 | 11 | 35.25% |
| TECK240503P00050000 | 4/26/2024 4:10 PM | 50 | 0.94 | 0.74 | 0.80 | -0.44 | -31.88% | 57 | 13 | 35.25% |
Related Tickers
BHP BHP Group Limited
56.43
-1.36%
NGLOY Anglo American plc
16.53
+2.99%
RIO Rio Tinto Group
68.24
+0.68%
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%
IVPAF Ivanhoe Mines Ltd.
14.92
+6.04%