TECK – Teck Resources Limited
Last update: April 23, 2024 at 4:04 p.m. (Real-time)
- Last price: 62.200
- Net change: -0.630
- Bid price: 62.190
- Ask price: 62.230
- 30-day historical volatility: 33.44%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 7,397
Volume: 337
|
Open interest: 4,349
Volume: 1,815
|
||||||||||||
April 26, 2024 (Weekly) | 7.10 | 7.45 | 7.45 | 0 | 0 | 0 | 55.00 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 6.15 | 6.50 | 6.50 | 0 | 0 | 0 | 56.00 | 0 | 0.15 | 0.15 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 5.20 | 5.60 | 5.60 | 0 | 0 | 0 | 57.00 | 0.14 | 0.21 | 0.21 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 4.35 | 4.70 | 4.70 | 0 | 0 | 0 | 58.00 | 0.25 | 0.32 | 0.32 | 0.07 | 30 | 12 |
April 26, 2024 (Weekly) | 3.55 | 3.85 | 3.85 | 0 | 10 | 0 | 59.00 | 0.42 | 0.50 | 0.50 | 0 | 25 | 0 |
April 26, 2024 (Weekly) | 2.80 | 3.05 | 3.05 | 0 | 31 | 0 | 60.00 | 0.68 | 0.76 | 0.76 | 0 | 20 | 0 |
April 26, 2024 (Weekly) | 2.24 | 2.33 | 2.33 | 0 | 0 | 0 | 61.00 | 0.93 | 1.08 | 1.08 | 0 | 35 | 0 |
April 26, 2024 (Weekly) | 1.55 | 1.74 | 1.74 | -0.57 | 21 | 11 | 62.00 | 1.44 | 1.50 | 1.50 | 0 | 12 | 0 |
April 26, 2024 (Weekly) | 1.11 | 1.28 | 1.28 | 0 | 1 | 1 | 63.00 | 1.92 | 2.04 | 2.04 | 1.00 | 20 | 60 |
April 26, 2024 (Weekly) | 0.84 | 0.94 | 0.94 | 0 | 22 | 0 | 64.00 | 2.59 | 2.72 | 2.72 | 0 | 2 | 0 |
April 26, 2024 (Weekly) | 0.51 | 0.67 | 0.67 | 0 | 11 | 0 | 65.00 | 3.30 | 3.50 | 3.50 | 0 | 25 | 0 |
April 26, 2024 (Weekly) | 0.36 | 0.51 | 0.51 | -0.35 | 119 | 74 | 66.00 | 4.05 | 4.30 | 4.30 | 0 | 2 | 0 |
April 26, 2024 (Weekly) | 0.23 | 0.37 | 0.37 | 0 | 12 | 0 | 67.00 | 4.95 | 5.25 | 5.25 | 0 | 50 | 0 |
April 26, 2024 (Weekly) | 0.15 | 0.33 | 0.33 | 0 | 10 | 0 | 68.00 | 5.90 | 6.15 | 6.15 | 0.55 | 76 | 4 |
April 26, 2024 (Weekly) | 0.08 | 0.28 | 0.28 | 0 | 23 | 0 | 69.00 | 6.85 | 7.10 | 7.10 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0.05 | 0.23 | 0.23 | 0 | 0 | 0 | 70.00 | 7.60 | 8.05 | 8.05 | 0 | 0 | 0 |
April 26, 2024 (Weekly) | 0.02 | 0.20 | 0.20 | 0 | 2 | 0 | 71.00 | 8.75 | 9.05 | 9.05 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 | 59.00 | 0.61 | 0.76 | 0.76 | 0 | 1 | 0 |
May 3, 2024 (Weekly) | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 | 60.00 | 0.88 | 1.07 | 1.07 | 0 | 10 | 0 |
May 3, 2024 (Weekly) | 2.50 | 2.70 | 2.70 | 0 | 0 | 0 | 61.00 | 1.25 | 1.41 | 1.41 | 0 | 2 | 0 |
May 3, 2024 (Weekly) | 1.94 | 2.16 | 2.16 | 0 | 0 | 0 | 62.00 | 1.71 | 1.86 | 1.86 | 0 | 1 | 0 |
May 3, 2024 (Weekly) | 1.48 | 1.69 | 1.69 | -0.82 | 2 | 11 | 63.00 | 2.23 | 2.41 | 2.41 | 0 | 10 | 0 |
May 3, 2024 (Weekly) | 1.12 | 1.30 | 1.30 | 0 | 3 | 0 | 64.00 | 2.81 | 3.05 | 3.05 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0.82 | 1.01 | 1.01 | 0 | 100 | 0 | 65.00 | 3.50 | 3.75 | 3.75 | 0 | 1 | 0 |
May 3, 2024 (Weekly) | 0.61 | 0.77 | 0.77 | 0 | 0 | 0 | 66.00 | 4.25 | 4.55 | 4.55 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0.43 | 0.60 | 0.60 | 0 | 0 | 0 | 67.00 | 5.00 | 5.40 | 5.40 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0.32 | 0.47 | 0.47 | 0 | 20 | 0 | 68.00 | 5.95 | 6.20 | 6.20 | 0 | 7 | 0 |
May 3, 2024 (Weekly) | 0.28 | 0.40 | 0.40 | 0 | 13 | 0 | 69.00 | 6.75 | 7.20 | 7.20 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0.19 | 0.32 | 0.32 | 0 | 20 | 0 | 70.00 | 7.70 | 8.15 | 8.15 | 0 | 0 | 0 |
May 3, 2024 (Weekly) | 0.14 | 0.28 | 0.28 | 0 | 0 | 0 | 71.00 | 8.65 | 9.10 | 9.10 | 0 | 10 | 0 |
May 10, 2024 (Weekly) | 3.85 | 4.45 | 4.45 | 0 | 0 | 0 | 59.00 | 0.78 | 1.19 | 1.19 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 3.20 | 3.65 | 3.65 | 0 | 0 | 0 | 60.00 | 1.07 | 1.49 | 1.49 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 2.77 | 3.00 | 3.00 | 0 | 0 | 4 | 61.00 | 1.47 | 1.66 | 1.66 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 2.21 | 2.43 | 2.43 | 0 | 0 | 0 | 62.00 | 1.93 | 2.11 | 2.11 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 1.75 | 1.97 | 1.97 | 0 | 0 | 0 | 63.00 | 2.46 | 2.65 | 2.65 | 0 | 10 | 0 |
May 10, 2024 (Weekly) | 1.34 | 1.57 | 1.57 | 0 | 0 | 0 | 64.00 | 3.05 | 3.25 | 3.25 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 1.02 | 1.24 | 1.24 | 0 | 2 | 0 | 65.00 | 3.75 | 3.95 | 3.95 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.78 | 0.98 | 0.98 | 0 | 0 | 0 | 66.00 | 4.40 | 4.70 | 4.70 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.59 | 0.77 | 0.77 | 0 | 10 | 0 | 67.00 | 5.20 | 5.50 | 5.50 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.44 | 0.61 | 0.61 | 0 | 2 | 0 | 68.00 | 5.95 | 6.35 | 6.35 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.38 | 0.49 | 0.49 | 0 | 0 | 0 | 69.00 | 6.90 | 7.20 | 7.20 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.24 | 0.43 | 0.43 | 0 | 0 | 0 | 70.00 | 7.75 | 8.20 | 8.20 | 0 | 0 | 0 |
May 10, 2024 (Weekly) | 0.18 | 0.34 | 0.34 | 0 | 0 | 0 | 71.00 | 8.70 | 9.15 | 9.15 | 0 | 0 | 0 |
May 17, 2024 | 24.20 | 24.55 | 24.55 | 0 | 12 | 0 | 38.00 | 0 | 0.05 | 0.05 | 0 | 32 | 0 |
May 17, 2024 | 23.20 | 23.55 | 23.55 | 0 | 9 | 0 | 39.00 | 0 | 0.05 | 0.05 | 0 | 2 | 0 |
May 17, 2024 | 22.20 | 22.55 | 22.55 | 0 | 0 | 0 | 40.00 | 0 | 0.05 | 0.05 | 0 | 7 | 0 |
May 17, 2024 | 21.20 | 21.55 | 21.55 | 0 | 0 | 0 | 41.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
May 17, 2024 | 20.20 | 20.55 | 20.55 | 0 | 0 | 0 | 42.00 | 0 | 0.05 | 0.05 | 0 | 12 | 0 |
May 17, 2024 | 19.20 | 19.60 | 19.60 | 0 | 0 | 0 | 43.00 | 0 | 0.05 | 0.05 | 0 | 15 | 0 |
May 17, 2024 | 18.20 | 18.60 | 18.60 | 0 | 25 | 0 | 44.00 | 0 | 0.05 | 0.05 | 0 | 1 | 0 |
May 17, 2024 | 17.20 | 17.60 | 17.60 | 0 | 1 | 0 | 45.00 | 0 | 0.06 | 0.06 | 0 | 77 | 0 |
May 17, 2024 | 16.20 | 16.60 | 16.60 | 0 | 34 | 0 | 46.00 | 0 | 0.06 | 0.06 | 0 | 3 | 0 |
May 17, 2024 | 15.20 | 15.60 | 15.60 | 0 | 44 | 0 | 47.00 | 0 | 0.05 | 0.05 | 0 | 8 | 0 |
May 17, 2024 | 14.20 | 14.60 | 14.60 | 0 | 0 | 0 | 48.00 | 0 | 0.05 | 0.05 | 0 | 3 | 0 |
May 17, 2024 | 13.20 | 13.65 | 13.65 | 0 | 0 | 0 | 49.00 | 0.01 | 0.06 | 0.06 | 0 | 14 | 0 |
May 17, 2024 | 12.20 | 12.65 | 12.65 | -1.55 | 25 | 10 | 50.00 | 0.01 | 0.07 | 0.07 | 0 | 41 | 0 |
May 17, 2024 | 10.30 | 10.70 | 10.70 | 0 | 56 | 0 | 52.00 | 0.07 | 0.13 | 0.13 | 0 | 43 | 0 |
May 17, 2024 | 8.35 | 8.85 | 8.85 | 0 | 17 | 0 | 54.00 | 0.18 | 0.26 | 0.26 | 0 | 114 | 0 |
May 17, 2024 | 6.65 | 7.00 | 7.00 | 0 | 59 | 0 | 56.00 | 0.36 | 0.49 | 0.49 | 0 | 63 | 0 |
May 17, 2024 | 5.05 | 5.35 | 5.35 | 0 | 105 | 0 | 58.00 | 0.73 | 0.89 | 0.89 | 0.04 | 117 | 40 |
May 17, 2024 | 3.65 | 3.85 | 3.85 | -0.95 | 227 | 60 | 60.00 | 1.31 | 1.45 | 1.45 | 0.30 | 156 | 101 |
May 17, 2024 | 2.53 | 2.70 | 2.70 | -0.70 | 254 | 6 | 62.00 | 2.14 | 2.24 | 2.24 | 0 | 50 | 0 |
May 17, 2024 | 1.63 | 1.83 | 1.83 | -0.57 | 42 | 19 | 64.00 | 3.25 | 3.50 | 3.50 | 0 | 18 | 0 |
May 17, 2024 | 1.04 | 1.22 | 1.22 | 0 | 109 | 0 | 66.00 | 4.60 | 4.85 | 4.85 | 0 | 10 | 0 |
May 17, 2024 | 0.64 | 0.80 | 0.80 | -0.30 | 199 | 2 | 68.00 | 6.15 | 6.50 | 6.50 | 0 | 10 | 0 |
May 17, 2024 | 0.40 | 0.52 | 0.52 | -0.15 | 365 | 3 | 70.00 | 7.90 | 8.20 | 8.20 | 0 | 0 | 0 |
May 17, 2024 | 0.24 | 0.38 | 0.38 | 0 | 54 | 0 | 72.00 | 9.70 | 10.10 | 10.10 | 0 | 0 | 0 |
May 17, 2024 | 0.13 | 0.27 | 0.27 | 0 | 30 | 0 | 74.00 | 11.65 | 12.05 | 12.05 | 0 | 10 | 0 |
May 17, 2024 | 0.06 | 0.19 | 0.19 | 0 | 50 | 0 | 76.00 | 13.55 | 14.00 | 14.00 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.14 | 0.14 | 0 | 90 | 0 | 78.00 | 15.55 | 15.95 | 15.95 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.10 | 0.10 | -0.06 | 0 | 100 | 80.00 | 17.55 | 17.95 | 17.95 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 82.00 | 19.55 | 19.95 | 19.95 | 0 | 0 | 0 |
June 21, 2024 | 24.30 | 24.70 | 24.70 | 0 | 60 | 0 | 38.00 | 0 | 0.06 | 0.06 | 0 | 50 | 0 |
June 21, 2024 | 23.30 | 23.70 | 23.70 | 0 | 0 | 0 | 39.00 | 0 | 0.06 | 0.06 | 0 | 20 | 0 |
June 21, 2024 | 22.30 | 22.70 | 22.70 | 0 | 47 | 0 | 40.00 | 0 | 0.06 | 0.06 | 0 | 6 | 0 |
June 21, 2024 | 21.30 | 21.70 | 21.70 | 0 | 0 | 0 | 41.00 | 0 | 0.06 | 0.06 | 0 | 20 | 0 |
June 21, 2024 | 20.30 | 20.70 | 20.70 | 0 | 15 | 0 | 42.00 | 0 | 0.07 | 0.07 | 0 | 54 | 0 |
June 21, 2024 | 19.30 | 19.70 | 19.70 | 0 | 10 | 0 | 43.00 | 0 | 0.06 | 0.06 | 0 | 200 | 0 |
June 21, 2024 | 18.35 | 18.75 | 18.75 | 0 | 25 | 0 | 44.00 | 0 | 0.07 | 0.07 | 0 | 45 | 0 |
June 21, 2024 | 17.35 | 17.75 | 17.75 | 0 | 25 | 0 | 45.00 | 0 | 0.07 | 0.07 | 0 | 19 | 0 |
June 21, 2024 | 16.35 | 16.80 | 16.80 | 0 | 15 | 0 | 46.00 | 0.02 | 0.09 | 0.09 | 0 | 65 | 0 |
June 21, 2024 | 15.35 | 15.75 | 15.75 | 0 | 0 | 0 | 47.00 | 0.01 | 0.09 | 0.09 | 0 | 160 | 0 |
June 21, 2024 | 14.40 | 14.85 | 14.85 | 0 | 48 | 0 | 48.00 | 0.04 | 0.13 | 0.13 | 0 | 74 | 0 |
June 21, 2024 | 13.50 | 13.90 | 13.90 | 0 | 15 | 0 | 49.00 | 0.08 | 0.19 | 0.19 | 0 | 35 | 0 |
June 21, 2024 | 12.50 | 12.90 | 12.90 | 0 | 44 | 0 | 50.00 | 0.18 | 0.25 | 0.25 | 0 | 99 | 0 |
June 21, 2024 | 10.70 | 11.10 | 11.10 | 0 | 39 | 0 | 52.00 | 0.32 | 0.45 | 0.45 | 0 | 6 | 0 |
June 21, 2024 | 9.00 | 9.35 | 9.35 | 0 | 24 | 0 | 54.00 | 0.59 | 0.72 | 0.72 | 0 | 25 | 0 |
June 21, 2024 | 8.20 | 8.55 | 8.55 | -0.90 | 164 | 5 | 55.00 | 0.78 | 0.91 | 0.91 | 0.19 | 92 | 8 |
June 21, 2024 | 7.45 | 7.75 | 7.75 | 0 | 38 | 0 | 56.00 | 0.98 | 1.11 | 1.11 | 0 | 41 | 0 |
June 21, 2024 | 6.00 | 6.20 | 6.20 | 0 | 87 | 0 | 58.00 | 1.49 | 1.64 | 1.64 | 0.24 | 15 | 15 |
June 21, 2024 | 4.70 | 4.90 | 4.90 | -1.05 | 157 | 2 | 60.00 | 2.19 | 2.37 | 2.37 | 0 | 115 | 0 |
June 21, 2024 | 3.60 | 3.80 | 3.80 | 0 | 410 | 0 | 62.00 | 3.05 | 3.20 | 3.20 | 0 | 70 | 0 |
June 21, 2024 | 2.68 | 2.84 | 2.84 | 0 | 148 | 0 | 64.00 | 4.10 | 4.30 | 4.30 | 0.35 | 31 | 4 |
June 21, 2024 | 2.30 | 2.46 | 2.46 | 0 | 582 | 0 | 65.00 | 4.75 | 4.95 | 4.95 | 0 | 105 | 0 |
June 21, 2024 | 1.94 | 2.12 | 2.12 | -0.39 | 75 | 4 | 66.00 | 5.40 | 5.60 | 5.60 | 0 | 10 | 0 |
June 21, 2024 | 1.42 | 1.56 | 1.56 | 0 | 45 | 0 | 68.00 | 6.85 | 7.10 | 7.10 | 0 | 15 | 0 |
June 21, 2024 | 0.97 | 1.10 | 1.10 | 0 | 224 | 0 | 70.00 | 8.40 | 8.70 | 8.70 | 0 | 0 | 0 |
June 21, 2024 | 0.73 | 0.85 | 0.85 | 0 | 119 | 0 | 72.00 | 10.05 | 10.40 | 10.40 | 0 | 10 | 0 |
June 21, 2024 | 0.51 | 0.63 | 0.63 | 0 | 10 | 0 | 74.00 | 11.80 | 12.30 | 12.30 | 0 | 0 | 0 |
June 21, 2024 | 0.36 | 0.48 | 0.48 | 0 | 0 | 0 | 76.00 | 13.70 | 14.15 | 14.15 | 0 | 0 | 0 |
June 21, 2024 | 0.25 | 0.37 | 0.37 | 0 | 0 | 0 | 78.00 | 15.65 | 16.05 | 16.05 | 0 | 0 | 0 |
June 21, 2024 | 0.16 | 0.28 | 0.28 | 0 | 0 | 0 | 80.00 | 17.60 | 17.95 | 17.95 | 0 | 0 | 0 |
June 21, 2024 | 0.10 | 0.22 | 0.22 | 0 | 0 | 0 | 82.00 | 19.55 | 19.95 | 19.95 | 0 | 0 | 0 |
July 19, 2024 | 23.30 | 23.80 | 23.80 | 0 | 25 | 0 | 39.00 | 0.01 | 0.05 | 0.05 | 0 | 0 | 0 |
July 19, 2024 | 22.35 | 22.80 | 22.80 | 0 | 25 | 0 | 40.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
July 19, 2024 | 21.35 | 21.85 | 21.85 | 0 | 0 | 0 | 41.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
July 19, 2024 | 20.35 | 20.85 | 20.85 | 0 | 0 | 0 | 42.00 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
July 19, 2024 | 19.40 | 19.90 | 19.90 | 0 | 0 | 0 | 43.00 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
July 19, 2024 | 18.45 | 18.85 | 18.85 | 0 | 0 | 0 | 44.00 | 0.01 | 0.10 | 0.10 | 0 | 3 | 0 |
July 19, 2024 | 17.45 | 17.90 | 17.90 | 0 | 0 | 0 | 45.00 | 0.02 | 0.13 | 0.13 | 0 | 10 | 0 |
July 19, 2024 | 16.50 | 16.90 | 16.90 | 0 | 0 | 0 | 46.00 | 0.06 | 0.18 | 0.18 | 0 | 0 | 0 |
July 19, 2024 | 15.55 | 16.00 | 16.00 | 0 | 0 | 0 | 47.00 | 0.10 | 0.24 | 0.24 | 0 | 10 | 0 |
July 19, 2024 | 14.65 | 15.15 | 15.15 | 0 | 0 | 0 | 48.00 | 0.17 | 0.30 | 0.30 | 0 | 0 | 0 |
July 19, 2024 | 13.70 | 14.25 | 14.25 | 0 | 0 | 0 | 49.00 | 0.28 | 0.38 | 0.38 | 0 | 40 | 0 |
July 19, 2024 | 12.80 | 13.35 | 13.35 | 0 | 0 | 0 | 50.00 | 0.38 | 0.49 | 0.49 | 0 | 50 | 0 |
July 19, 2024 | 11.15 | 11.55 | 11.55 | 0 | 31 | 0 | 52.00 | 0.60 | 0.74 | 0.74 | 0 | 5 | 0 |
July 19, 2024 | 9.55 | 9.95 | 9.95 | 0 | 8 | 0 | 54.00 | 0.92 | 1.09 | 1.09 | 0.01 | 0 | 5 |
July 19, 2024 | 8.00 | 8.35 | 8.35 | 0 | 5 | 0 | 56.00 | 1.38 | 1.58 | 1.58 | 0 | 12 | 0 |
July 19, 2024 | 6.65 | 6.90 | 6.90 | 0 | 17 | 0 | 58.00 | 1.98 | 2.20 | 2.20 | 0 | 22 | 0 |
July 19, 2024 | 5.40 | 5.60 | 5.60 | 0 | 30 | 0 | 60.00 | 2.70 | 2.89 | 2.89 | 0.20 | 37 | 5 |
July 19, 2024 | 4.30 | 4.55 | 4.55 | 0 | 7 | 0 | 62.00 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
July 19, 2024 | 3.35 | 3.60 | 3.60 | 0 | 16 | 0 | 64.00 | 4.65 | 4.90 | 4.90 | 0 | 0 | 0 |
July 19, 2024 | 2.60 | 2.85 | 2.85 | 0 | 18 | 0 | 66.00 | 5.90 | 6.10 | 6.10 | 0 | 0 | 0 |
July 19, 2024 | 1.99 | 2.23 | 2.23 | 0 | 8 | 0 | 68.00 | 7.25 | 7.55 | 7.55 | 0 | 0 | 0 |
July 19, 2024 | 1.52 | 1.74 | 1.74 | 0 | 44 | 0 | 70.00 | 8.80 | 9.10 | 9.10 | 0 | 0 | 0 |
July 19, 2024 | 1.15 | 1.35 | 1.35 | -0.32 | 2 | 5 | 72.00 | 10.35 | 10.75 | 10.75 | 0 | 0 | 0 |
July 19, 2024 | 0.87 | 1.01 | 1.01 | 0 | 10 | 0 | 74.00 | 12.05 | 12.50 | 12.50 | 0 | 0 | 0 |
July 19, 2024 | 0.65 | 0.81 | 0.81 | 0 | 0 | 0 | 76.00 | 13.80 | 14.35 | 14.35 | 0 | 0 | 0 |
July 19, 2024 | 0.48 | 0.67 | 0.67 | 0 | 0 | 0 | 78.00 | 15.70 | 16.15 | 16.15 | 0 | 0 | 0 |
July 19, 2024 | 0.36 | 0.51 | 0.51 | 0 | 0 | 0 | 80.00 | 17.60 | 18.10 | 18.10 | 0 | 0 | 0 |
July 19, 2024 | 0.27 | 0.40 | 0.40 | 0 | 0 | 0 | 82.00 | 19.55 | 20.05 | 20.05 | 0 | 0 | 0 |
August 16, 2024 | 23.45 | 24.00 | 24.00 | 0 | 0 | 0 | 39.00 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
August 16, 2024 | 22.50 | 23.00 | 23.00 | 0 | 0 | 0 | 40.00 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
August 16, 2024 | 21.50 | 22.05 | 22.05 | 0 | 0 | 0 | 41.00 | 0.01 | 0.11 | 0.11 | 0 | 0 | 0 |
August 16, 2024 | 20.55 | 21.10 | 21.10 | 0 | 0 | 0 | 42.00 | 0.05 | 0.15 | 0.15 | 0 | 0 | 0 |
August 16, 2024 | 19.60 | 20.15 | 20.15 | 0 | 0 | 0 | 43.00 | 0.08 | 0.19 | 0.19 | 0 | 0 | 0 |
August 16, 2024 | 18.65 | 19.20 | 19.20 | 0 | 0 | 0 | 44.00 | 0.12 | 0.25 | 0.25 | 0 | 0 | 0 |
August 16, 2024 | 17.70 | 18.30 | 18.30 | 0 | 0 | 0 | 45.00 | 0.14 | 0.31 | 0.31 | 0 | 25 | 0 |
August 16, 2024 | 16.80 | 17.35 | 17.35 | 0 | 0 | 0 | 46.00 | 0.24 | 0.37 | 0.37 | 0 | 0 | 0 |
August 16, 2024 | 15.90 | 16.45 | 16.45 | 0 | 0 | 0 | 47.00 | 0.30 | 0.46 | 0.46 | 0 | 0 | 0 |
August 16, 2024 | 15.00 | 15.60 | 15.60 | 0 | 0 | 0 | 48.00 | 0.39 | 0.56 | 0.56 | 0.08 | 25 | 200 |
August 16, 2024 | 14.10 | 14.75 | 14.75 | 0 | 0 | 0 | 49.00 | 0.50 | 0.69 | 0.69 | 0 | 0 | 0 |
August 16, 2024 | 13.35 | 13.80 | 13.80 | 0 | 10 | 0 | 50.00 | 0.64 | 0.80 | 0.80 | 0.05 | 0 | 100 |
August 16, 2024 | 11.65 | 12.20 | 12.20 | 0 | 0 | 0 | 52.00 | 0.98 | 1.14 | 1.14 | 0 | 10 | 0 |
August 16, 2024 | 10.15 | 10.55 | 10.55 | 0 | 30 | 0 | 54.00 | 1.40 | 1.57 | 1.57 | 0 | 30 | 0 |
August 16, 2024 | 8.65 | 9.05 | 9.05 | 0 | 7 | 0 | 56.00 | 1.92 | 2.11 | 2.11 | 0 | 0 | 0 |
August 16, 2024 | 7.35 | 7.70 | 7.70 | 0 | 25 | 0 | 58.00 | 2.50 | 2.77 | 2.77 | 0 | 10 | 0 |
August 16, 2024 | 6.20 | 6.50 | 6.50 | 0 | 0 | 0 | 60.00 | 3.30 | 3.60 | 3.60 | 0 | 10 | 0 |
August 16, 2024 | 5.15 | 5.40 | 5.40 | 0 | 25 | 0 | 62.00 | 4.20 | 4.50 | 4.50 | 0.50 | 0 | 1,200 |
August 16, 2024 | 4.20 | 4.50 | 4.50 | 0 | 16 | 0 | 64.00 | 5.25 | 5.55 | 5.55 | 0 | 0 | 0 |
August 16, 2024 | 3.40 | 3.70 | 3.70 | 0 | 38 | 0 | 66.00 | 6.45 | 6.75 | 6.75 | 0 | 0 | 0 |
August 16, 2024 | 2.70 | 2.97 | 2.97 | 0 | 6 | 0 | 68.00 | 7.80 | 8.10 | 8.10 | 0 | 0 | 0 |
August 16, 2024 | 2.16 | 2.42 | 2.42 | 0 | 23 | 0 | 70.00 | 9.20 | 9.55 | 9.55 | 0 | 0 | 0 |
August 16, 2024 | 1.69 | 1.95 | 1.95 | 0 | 31 | 0 | 72.00 | 10.75 | 11.15 | 11.15 | 0 | 0 | 0 |
August 16, 2024 | 1.34 | 1.58 | 1.58 | 0 | 18 | 0 | 74.00 | 12.35 | 12.80 | 12.80 | 0 | 0 | 0 |
August 16, 2024 | 1.06 | 1.28 | 1.28 | 0 | 20 | 0 | 76.00 | 14.05 | 14.55 | 14.55 | 0 | 0 | 0 |
August 16, 2024 | 0.84 | 1.03 | 1.03 | 0 | 0 | 0 | 78.00 | 15.85 | 16.35 | 16.35 | 0 | 0 | 0 |
August 16, 2024 | 0.66 | 0.83 | 0.83 | 0 | 0 | 0 | 80.00 | 17.65 | 18.25 | 18.25 | 0 | 0 | 0 |
August 16, 2024 | 0.48 | 0.72 | 0.72 | 0 | 0 | 0 | 82.00 | 19.60 | 20.15 | 20.15 | 0 | 0 | 0 |
September 20, 2024 | 24.55 | 25.10 | 25.10 | 0 | 20 | 0 | 38.00 | 0.03 | 0.13 | 0.13 | 0 | 26 | 0 |
September 20, 2024 | 22.65 | 23.25 | 23.25 | 0 | 25 | 0 | 40.00 | 0.07 | 0.20 | 0.20 | 0 | 13 | 0 |
September 20, 2024 | 20.75 | 21.40 | 21.40 | 0 | 0 | 0 | 42.00 | 0.15 | 0.31 | 0.31 | 0 | 12 | 0 |
September 20, 2024 | 18.95 | 19.55 | 19.55 | 0 | 0 | 0 | 44.00 | 0.28 | 0.44 | 0.44 | 0 | 29 | 0 |
September 20, 2024 | 18.00 | 18.65 | 18.65 | 0 | 0 | 0 | 45.00 | 0.34 | 0.53 | 0.53 | 0 | 20 | 0 |
September 20, 2024 | 17.10 | 17.75 | 17.75 | 0 | 30 | 0 | 46.00 | 0.43 | 0.65 | 0.65 | 0 | 64 | 0 |
September 20, 2024 | 16.20 | 16.90 | 16.90 | 0 | 0 | 0 | 47.00 | 0.56 | 0.77 | 0.77 | 0 | 0 | 0 |
September 20, 2024 | 15.30 | 16.05 | 16.05 | 0 | 0 | 0 | 48.00 | 0.67 | 0.89 | 0.89 | 0 | 30 | 0 |
September 20, 2024 | 14.60 | 15.15 | 15.15 | 0 | 0 | 0 | 49.00 | 0.78 | 1.00 | 1.00 | 0 | 0 | 0 |
September 20, 2024 | 13.75 | 14.35 | 14.35 | 0 | 22 | 0 | 50.00 | 0.96 | 1.22 | 1.22 | 0 | 101 | 0 |
September 20, 2024 | 12.20 | 12.70 | 12.70 | 0 | 5 | 0 | 52.00 | 1.37 | 1.56 | 1.56 | 0 | 0 | 0 |
September 20, 2024 | 10.70 | 11.15 | 11.15 | 0 | 10 | 0 | 54.00 | 1.78 | 2.08 | 2.08 | 0.26 | 6 | 10 |
September 20, 2024 | 9.95 | 10.40 | 10.40 | 0 | 47 | 0 | 55.00 | 2.04 | 2.33 | 2.33 | 0 | 15 | 0 |
September 20, 2024 | 9.30 | 9.70 | 9.70 | 0 | 0 | 0 | 56.00 | 2.33 | 2.64 | 2.64 | 0 | 0 | 0 |
September 20, 2024 | 8.00 | 8.35 | 8.35 | 0 | 0 | 0 | 58.00 | 3.00 | 3.30 | 3.30 | 0 | 0 | 0 |
September 20, 2024 | 6.85 | 7.20 | 7.20 | 0 | 282 | 0 | 60.00 | 3.85 | 4.15 | 4.15 | 0 | 50 | 0 |
September 20, 2024 | 5.85 | 6.20 | 6.20 | 0 | 20 | 0 | 62.00 | 4.70 | 5.10 | 5.10 | 0 | 40 | 0 |
September 20, 2024 | 4.90 | 5.25 | 5.25 | 0 | 7 | 0 | 64.00 | 5.75 | 6.15 | 6.15 | 0 | 50 | 0 |
September 20, 2024 | 4.50 | 4.85 | 4.85 | 0 | 25 | 0 | 65.00 | 6.35 | 6.75 | 6.75 | 0 | 0 | 0 |
September 20, 2024 | 4.10 | 4.45 | 4.45 | 0 | 4 | 0 | 66.00 | 6.95 | 7.35 | 7.35 | 0 | 0 | 0 |
September 20, 2024 | 3.40 | 3.70 | 3.70 | 0 | 21 | 0 | 68.00 | 8.25 | 8.65 | 8.65 | 0 | 0 | 0 |
September 20, 2024 | 2.69 | 3.10 | 3.10 | 0 | 69 | 0 | 70.00 | 9.70 | 10.05 | 10.05 | 0 | 0 | 0 |
September 20, 2024 | 2.26 | 2.56 | 2.56 | 0 | 13 | 0 | 72.00 | 11.15 | 11.55 | 11.55 | 0 | 0 | 0 |
September 20, 2024 | 1.83 | 2.13 | 2.13 | 0 | 54 | 0 | 74.00 | 12.70 | 13.15 | 13.15 | 0 | 0 | 0 |
September 20, 2024 | 1.49 | 1.79 | 1.79 | 0 | 15 | 0 | 76.00 | 14.30 | 14.85 | 14.85 | 0 | 0 | 0 |
September 20, 2024 | 1.20 | 1.47 | 1.47 | 0 | 35 | 0 | 78.00 | 16.05 | 16.60 | 16.60 | 0 | 0 | 0 |
September 20, 2024 | 0.98 | 1.23 | 1.23 | 0 | 30 | 0 | 80.00 | 17.85 | 18.40 | 18.40 | 0 | 0 | 0 |
September 20, 2024 | 0.79 | 1.02 | 1.02 | 0 | 0 | 0 | 82.00 | 19.70 | 20.30 | 20.30 | 0 | 0 | 0 |
October 18, 2024 | 13.55 | 15.00 | 15.00 | 0 | 0 | 0 | 50.00 | 1.24 | 1.55 | 1.55 | 0 | 0 | 0 |
October 18, 2024 | 12.55 | 13.10 | 13.10 | 0 | 0 | 0 | 52.00 | 1.60 | 1.86 | 1.86 | 0 | 0 | 0 |
October 18, 2024 | 11.15 | 11.60 | 11.60 | 0 | 0 | 0 | 54.00 | 2.10 | 2.36 | 2.36 | 0 | 0 | 0 |
October 18, 2024 | 9.75 | 10.15 | 10.15 | 0 | 0 | 0 | 56.00 | 2.63 | 2.96 | 2.96 | 0 | 0 | 0 |
October 18, 2024 | 8.50 | 8.85 | 8.85 | 0 | 0 | 0 | 58.00 | 3.30 | 3.70 | 3.70 | 0 | 0 | 0 |
October 18, 2024 | 7.35 | 7.75 | 7.75 | 0 | 0 | 0 | 60.00 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 |
October 18, 2024 | 6.35 | 6.70 | 6.70 | 0 | 0 | 0 | 62.00 | 5.10 | 5.50 | 5.50 | 0 | 0 | 0 |
October 18, 2024 | 5.45 | 5.80 | 5.80 | 0 | 0 | 0 | 64.00 | 6.15 | 6.55 | 6.55 | 0 | 0 | 0 |
October 18, 2024 | 4.50 | 4.95 | 4.95 | 0 | 0 | 0 | 66.00 | 7.30 | 7.70 | 7.70 | 0 | 0 | 0 |
October 18, 2024 | 3.90 | 4.25 | 4.25 | 0 | 0 | 0 | 68.00 | 8.55 | 9.00 | 9.00 | 0 | 0 | 0 |
October 18, 2024 | 3.25 | 3.60 | 3.60 | 0 | 0 | 0 | 70.00 | 9.95 | 10.35 | 10.35 | 0 | 0 | 0 |
October 18, 2024 | 2.71 | 2.99 | 2.99 | 0 | 0 | 0 | 72.00 | 11.40 | 11.85 | 11.85 | 0 | 0 | 0 |
October 18, 2024 | 2.21 | 2.54 | 2.54 | 0 | 0 | 0 | 74.00 | 12.90 | 13.45 | 13.45 | 0 | 0 | 0 |
October 18, 2024 | 1.81 | 2.17 | 2.17 | 0 | 0 | 0 | 76.00 | 14.50 | 15.05 | 15.05 | 0 | 0 | 0 |
October 18, 2024 | 1.48 | 1.84 | 1.84 | 0 | 0 | 0 | 78.00 | 16.25 | 16.75 | 16.75 | 0 | 0 | 0 |
October 18, 2024 | 1.18 | 1.59 | 1.59 | 0 | 0 | 0 | 80.00 | 18.00 | 19.20 | 19.20 | 0 | 0 | 0 |
December 20, 2024 | 23.10 | 23.85 | 23.85 | 0 | 0 | 0 | 40.00 | 0.35 | 0.65 | 0.65 | 0 | 10 | 0 |
December 20, 2024 | 21.35 | 22.10 | 22.10 | 0 | 2 | 0 | 42.00 | 0.54 | 0.89 | 0.89 | 0 | 22 | 0 |
December 20, 2024 | 19.65 | 20.50 | 20.50 | 0 | 0 | 0 | 44.00 | 0.75 | 1.09 | 1.09 | 0 | 15 | 0 |
December 20, 2024 | 17.90 | 18.70 | 18.70 | 0 | 0 | 0 | 46.00 | 1.03 | 1.34 | 1.34 | 0 | 25 | 0 |
December 20, 2024 | 16.30 | 16.95 | 16.95 | 0 | 0 | 0 | 48.00 | 1.37 | 1.71 | 1.71 | 0 | 79 | 0 |
December 20, 2024 | 14.70 | 15.70 | 15.70 | 0 | 5 | 0 | 50.00 | 1.79 | 2.15 | 2.15 | 0 | 64 | 0 |
December 20, 2024 | 11.10 | 12.15 | 12.15 | 0 | 10 | 0 | 55.00 | 2.93 | 3.35 | 3.35 | -0.30 | 19 | 50 |
December 20, 2024 | 8.35 | 9.15 | 9.15 | 0 | 44 | 0 | 60.00 | 4.95 | 5.40 | 5.40 | 0 | 0 | 0 |
December 20, 2024 | 6.00 | 6.75 | 6.75 | 0 | 291 | 0 | 65.00 | 7.50 | 8.25 | 8.25 | 0 | 0 | 0 |
December 20, 2024 | 4.20 | 4.80 | 4.80 | 0 | 17 | 0 | 70.00 | 10.55 | 11.35 | 11.35 | 0 | 5 | 0 |
December 20, 2024 | 2.90 | 3.30 | 3.30 | 0 | 19 | 0 | 75.00 | 14.25 | 14.90 | 14.90 | 0 | 0 | 0 |
December 20, 2024 | 1.91 | 2.29 | 2.29 | 0 | 2 | 0 | 80.00 | 18.30 | 18.95 | 18.95 | 0 | 0 | 0 |
January 17, 2025 | 41.70 | 43.10 | 43.10 | 0 | 5 | 0 | 20.00 | 0 | 0.06 | 0.06 | 0 | 3 | 0 |
January 17, 2025 | 32.55 | 33.25 | 33.25 | 0 | 92 | 0 | 30.00 | 0.01 | 0.17 | 0.17 | 0 | 30 | 0 |
January 17, 2025 | 27.80 | 28.55 | 28.55 | 0 | 3 | 0 | 35.00 | 0.15 | 0.41 | 0.41 | -0.03 | 86 | 1 |
January 17, 2025 | 23.20 | 24.10 | 24.10 | 0 | 115 | 0 | 40.00 | 0.40 | 0.79 | 0.79 | 0 | 124 | 0 |
January 17, 2025 | 18.95 | 20.00 | 20.00 | 0 | 53 | 0 | 45.00 | 1.01 | 1.39 | 1.39 | 0 | 227 | 0 |
January 17, 2025 | 14.80 | 16.20 | 16.20 | 0 | 83 | 0 | 50.00 | 1.96 | 2.34 | 2.34 | 0 | 183 | 0 |
January 17, 2025 | 8.75 | 9.45 | 9.45 | 0 | 124 | 0 | 60.00 | 5.20 | 5.75 | 5.75 | 0 | 109 | 0 |
January 17, 2025 | 4.55 | 5.05 | 5.05 | 0 | 182 | 0 | 70.00 | 10.75 | 11.70 | 11.70 | 0 | 0 | 0 |
January 17, 2025 | 2.10 | 2.50 | 2.50 | 0 | 432 | 0 | 80.00 | 18.40 | 19.00 | 19.00 | 0 | 0 | 0 |
March 21, 2025 | 18.70 | 19.60 | 19.60 | 0 | 0 | 0 | 46.00 | 1.51 | 1.75 | 1.75 | 0 | 3 | 0 |
March 21, 2025 | 17.20 | 18.10 | 18.10 | 0 | 0 | 0 | 48.00 | 2.00 | 2.28 | 2.28 | 0 | 14 | 0 |
March 21, 2025 | 15.70 | 16.70 | 16.70 | 0 | 0 | 0 | 50.00 | 2.31 | 2.85 | 2.85 | 0 | 5 | 0 |
March 21, 2025 | 12.35 | 13.25 | 13.25 | 0 | 1 | 0 | 55.00 | 3.90 | 4.30 | 4.30 | 0 | 25 | 0 |
March 21, 2025 | 9.75 | 10.40 | 10.40 | 0 | 0 | 0 | 60.00 | 5.75 | 6.35 | 6.35 | 0 | 5 | 0 |
March 21, 2025 | 7.45 | 7.85 | 7.85 | 0 | 9 | 0 | 65.00 | 8.25 | 8.90 | 8.90 | 0 | 4 | 0 |
March 21, 2025 | 5.55 | 6.05 | 6.05 | -0.70 | 1 | 20 | 70.00 | 11.35 | 12.00 | 12.00 | 0 | 0 | 0 |
March 21, 2025 | 4.10 | 4.65 | 4.65 | 0 | 9 | 0 | 75.00 | 14.90 | 15.50 | 15.50 | 0 | 0 | 0 |
March 21, 2025 | 3.00 | 3.45 | 3.45 | 0 | 2 | 0 | 80.00 | 18.85 | 19.60 | 19.60 | 0 | 0 | 0 |