Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for TECK (TECK)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 TECK  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

45.55 
 TECK       CHANGE

-0.31 
 HIGH 45.66   LOW 44.53   DIVIDEND DATE  
 OPEN 44.63   CLOSE 45.86   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 4,082,336   SPLIT DATE     DATE/TIME: 2024-04-23 
 OPTION VOLUME 2735   IMPLIED VOLATILITY 0.41   HISTORICAL VOL  0.35 
Data used in the screeners below are delayed from April 2, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 TECK  46.33    TECK  Jul 19 '24  45.00  4.85  3.52  7.60%    0.41  3
 TECK  46.33    TECK  Apr 19 '24  44.50  2.64  0.81  1.75%    0.40  0
 TECK  46.33    TECK  Jan 17 '25  47.00  6.85  6.85  14.79%    0.39  9
 TECK  46.33    TECK  May 17 '24  45.00  3.25  1.92  4.14%    0.39  1
 TECK  46.33    TECK  May 17 '24  46.00  2.72  2.39  5.16%    0.39  1
 TECK  46.33    TECK  May 17 '24  47.00  2.25  2.25  4.85%    0.39  1
 TECK  46.33    TECK  May 17 '24  49.00  1.50  1.50  3.23%    0.39  1
 TECK  46.33    TECK  May 17 '24  48.00  1.83  1.83  3.96%    0.39  1
 TECK  46.33    TECK  Aug 16 '24  46.00  4.65  4.32  9.32%    0.39  4
 TECK  46.33    TECK  Jun 21 '24  45.00  4.05  2.72  5.87%    0.39  2
 TECK  46.33    TECK  Aug 16 '24  45.00  5.10  3.77  8.14%    0.38  4
 TECK  46.33    TECK  Aug 16 '24  47.00  4.10  4.10  8.85%    0.38  4
 TECK  46.33    TECK  Jun 21 '24  47.00  3.00  3.00  6.48%    0.38  2
 TECK  46.33    TECK  Sep 20 '24  48.00  4.25  4.25  9.17%    0.37  5
 TECK  46.33    TECK  Aug 16 '24  48.00  3.65  3.65  7.88%    0.37  4
 TECK  46.33    TECK  Aug 16 '24  49.00  3.25  3.25  7.01%    0.37  4
 TECK  46.33    TECK  Jul 19 '24  46.00  4.00  3.67  7.92%    0.37  3
 TECK  46.33    TECK  Sep 20 '24  46.00  5.10  4.77  10.30%    0.37  5
 TECK  46.33    TECK  Sep 20 '24  47.00  4.62  4.62  9.98%    0.37  5
 TECK  46.33    TECK  Sep 20 '24  45.00  5.55  4.22  9.11%    0.37  5
 TECK  46.33    TECK  Jul 19 '24  47.00  3.48  3.48  7.50%    0.37  3
 TECK  46.33    TECK  Sep 20 '24  49.00  3.75  3.75  8.09%    0.37  5
 TECK  46.33    TECK  Jul 19 '24  48.00  3.05  3.05  6.58%    0.37  3
 TECK  46.33    TECK  Jul 19 '24  49.00  2.65  2.65  5.71%    0.36  3
 TECK  46.33    TECK  Nov 15 '24  45.00  6.25  4.92  10.62%    0.36  7
 TECK  46.33    TECK  Jan 17 '25  45.00  7.05  5.72  12.35%    0.35  9
 TECK  46.33    TECK  Apr 19 '24  45.00  2.12  0.79  1.71%    0.34  0
 TECK  46.33    TECK  Apr 19 '24  48.00  0.69  0.69  1.49%    0.34  0
 TECK  46.33    TECK  Apr 19 '24  49.00  0.43  0.43  0.93%    0.33  0
 TECK  46.33    TECK  Apr 19 '24  46.00  1.50  1.17  2.53%    0.33  0
 TECK  46.33    TECK  Apr 19 '24  47.00  1.02  1.02  2.20%    0.33  0
 TECK  46.33    TECK  Nov 21 '25  45.00  10.05  8.72  18.82%    0.26  19
 TECK  46.33    TECK  Jan 16 '26  45.00  10.95  9.62  20.76%    0.26  21
 TECK  46.33    TECK  Jan 16 '26  47.00  9.10  9.10  19.64%    0.22  21
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.