$35.73
1.022.94%
À la fermeture: -
$35.87
0.140.39%
Après les heures de négociation: May 9, 6:19 PM EDT
Comments
Loading...
Teck Resources (NYSE:TECK) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Teck Resources à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Teck Resources..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid15.6
Ask16.3
volume0
Intrest0
Strike
20
20
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid14.6
Ask14.8
volume0
Intrest0
Strike
21
21
Last Price0.12May 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid13.6
Ask13.8
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid13.1
Ask13.3
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid12.6
Ask12.8
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price11.5May 05, 2025
Change
00%
Bid12.1
Ask12.5
volume0
Intrest1
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid11.6
Ask11.8
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid11.1
Ask11.4
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price9.6May 08, 2025
Change
00%
Bid10.6
Ask11.1
volume0
Intrest1
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid10.1
Ask10.3
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price8.1Apr 15, 2025
Change
00%
Bid9.6
Ask9.8
volume0
Intrest2
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid9.1
Ask9.3
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid8.6
Ask8.8
volume0
Intrest0
Strike
27
27
Last Price0.33Apr 17, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest12
Last Price-
Change
-
Bid8.1
Ask8.3
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price7.2Apr 23, 2025
Change
00%
Bid7.6
Ask7.8
volume0
Intrest6
Strike
28
28
Last Price0.4Apr 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid7.1
Ask7.3
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid6.6
Ask6.9
volume0
Intrest0
Strike
29
29
Last Price1.75Apr 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price-
Change
-
Bid6.1
Ask6.3
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price4.6May 08, 2025
Change
00%
Bid5.6
Ask5.8
volume0
Intrest1
Strike
30
30
Last Price2.05Apr 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price-
Change
-
Bid4.7
Ask5.3
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price3.9Apr 22, 2025
Change
00%
Bid4.6
Ask4.8
volume0
Intrest1
Strike
31
31
Last Price1.25Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price2.7Apr 30, 2025
Change
00%
Bid4.1
Ask5
volume0
Intrest2
Strike
31.5
31.5
Last Price0.5Apr 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest30
Last Price3.8May 09, 2025
Change
0.515.15%
Bid3.6
Ask3.8
volume1
Intrest20
Strike
32
32
Last Price0.37Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Last Price2.82May 09, 2025
Change
1.2984.31%
Bid2.85
Ask3.7
volume1
Intrest2
Strike
32.5
32.5
Last Price0.15May 02, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price2.35May 09, 2025
Change
1.22107.96%
Bid2.4
Ask2.8
volume1
Intrest765
Strike
33
33
Last Price1.65Apr 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price1.88May 09, 2025
Change
1.08135%
Bid2.15
Ask2.3
volume3
Intrest3
Strike
33.5
33.5
Last Price0.32May 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest23
Last Price1.35May 09, 2025
Change
0.95237.5%
Bid1.5
Ask1.8
volume5
Intrest48
Strike
34
34
Last Price0.3May 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Last Price0.9May 09, 2025
Change
0.3563.64%
Bid1.15
Ask1.3
volume9
Intrest28
Strike
34.5
34.5
Last Price0.3May 08, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest11
Last Price0.7May 09, 2025
Change
0.35100%
Bid-
Ask1.15
volume12
Intrest47
Strike
35
35
Last Price0.5May 08, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest25
Last Price0.48May 09, 2025
Change
0.1965.52%
Bid0.1
Ask1.3
volume47
Intrest48
Strike
35.5
35.5
Last Price0.85May 06, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest11
Last Price0.02May 09, 2025
Change
0.0880%
Bid-
Ask1.3
volume49
Intrest1387
Strike
36
36
Last Price0.25May 09, 2025
Change
0.978.26%
Bid-
Ask1.6
volume15
Intrest16
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest32
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Last Price0.09May 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest8043
Strike
37
37
Last Price1.7May 09, 2025
Change
0.9535.85%
Bid-
Ask1.35
volume7
Intrest18
Last Price0.1May 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
37.5
37.5
Last Price-
Change
-
Bid1.7
Ask2.35
volume0
Intrest0
Last Price0.4May 09, 2025
Change
0.393900%
Bid-
Ask0.2
volume5
Intrest31
Strike
38
38
Last Price-
Change
-
Bid2.2
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid2.35
Ask2.85
volume0
Intrest0
Last Price0.38Apr 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest22
Strike
39
39
Last Price5.3Apr 30, 2025
Change
00%
Bid2.5
Ask3.6
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid2.9
Ask4.3
volume0
Intrest0
Last Price0.1Apr 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest144
Strike
40
40
Last Price-
Change
-
Bid3.7
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid4.7
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
41
41
Last Price4.06Mar 28, 2025
Change
00%
Bid4.7
Ask5.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid5.2
Ask5.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
42
42
Last Price6Mar 31, 2025
Change
00%
Bid6.2
Ask6.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid6.7
Ask6.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid6.9
Ask7.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid7
Ask7.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
44
44
Last Price14.3Apr 04, 2025
Change
00%
Bid8.2
Ask9.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid8.4
Ask8.9
volume0
Intrest0
Last Price0.42Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
45
45
Last Price11.8Apr 17, 2025
Change
00%
Bid9.2
Ask9.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid9.7
Ask9.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid10.2
Ask10.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid10.4
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid11.2
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid11.2
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid12
Ask12.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
49
49
Last Price19.3Apr 04, 2025
Change
00%
Bid12.8
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid13.7
Ask14.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
55
55
Last Price20.4May 08, 2025
Change
00%
Bid18.7
Ask19.5
volume0
Intrest1