NYSE - Delayed Quote USD
Teck Resources Limited (TECK)
38.60
+1.33
+(3.57%)
At close: June 5 at 4:00:02 PM EDT
38.56
-0.04
(-0.10%)
After hours: June 5 at 7:29:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK250606C00032000 | 5/14/2025 9:31 AM | 32 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TECK250606C00034500 | 5/19/2025 10:17 AM | 34.5 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TECK250606C00035000 | 6/4/2025 2:35 PM | 35 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TECK250606C00035500 | 5/19/2025 12:34 PM | 35.5 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TECK250606C00036000 | 6/5/2025 12:41 PM | 36 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TECK250606C00036500 | 6/4/2025 1:23 PM | 36.5 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| TECK250606C00037000 | 6/5/2025 3:14 PM | 37 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| TECK250606C00037500 | 6/5/2025 10:19 AM | 37.5 | 1.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TECK250606C00038000 | 6/5/2025 1:40 PM | 38 | 1.21 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| TECK250606C00038500 | 6/3/2025 11:03 AM | 38.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TECK250606C00039000 | 6/5/2025 9:41 AM | 39 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| TECK250606C00039500 | 6/3/2025 1:43 PM | 39.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| TECK250606C00040000 | 6/5/2025 1:30 PM | 40 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TECK250606C00040500 | 6/2/2025 9:42 AM | 40.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| TECK250606C00041000 | 5/16/2025 2:30 PM | 41 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| TECK250606C00045000 | 5/2/2025 10:37 AM | 45 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 384.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TECK250606P00030500 | 5/23/2025 3:54 PM | 30.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TECK250606P00032000 | 5/8/2025 11:57 AM | 32 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| TECK250606P00032500 | 5/22/2025 1:33 PM | 32.5 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| TECK250606P00033000 | 5/16/2025 1:31 PM | 33 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 50.00% |
| TECK250606P00033500 | 5/20/2025 12:46 PM | 33.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| TECK250606P00034000 | 6/2/2025 2:34 PM | 34 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| TECK250606P00034500 | 5/20/2025 10:47 AM | 34.5 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| TECK250606P00035000 | 6/3/2025 9:33 AM | 35 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| TECK250606P00035500 | 6/4/2025 9:30 AM | 35.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TECK250606P00036000 | 6/3/2025 1:47 PM | 36 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| TECK250606P00036500 | 6/5/2025 3:46 PM | 36.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| TECK250606P00037000 | 6/3/2025 3:07 PM | 37 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| TECK250606P00038000 | 5/30/2025 11:19 AM | 38 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| TECK250606P00040500 | 5/23/2025 2:49 PM | 40.5 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
BHP BHP Group Limited
49.83
+1.49%
IVN.TO Ivanhoe Mines Ltd.
11.50
+8.18%
SKE Skeena Resources Limited
14.87
+3.19%
MTRN Materion Corporation
79.65
+0.62%
RIO Rio Tinto Group
59.24
+1.18%
CMP Compass Minerals International, Inc.
20.21
+0.40%
VALE Vale S.A.
9.50
+1.60%
GLNCY Glencore plc
7.89
+1.27%
IVPAF Ivanhoe Mines Ltd.
8.42
+7.95%
NEXA Nexa Resources S.A.
4.9100
0.00%