Options Chain for TECK RESOURCES LTD CL B (TECK) - $46.33 as of 9/16/2024 2:35:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.55 | 23.55 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 30.00 | 15.50 | 18.35 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 35.00 | 11.10 | 12.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 39.00 | 8.15 | 9.80 | % | 0 | 0 | 0.68 | 0.96 | 0.02 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 40.00 | 6.40 | 7.60 | 7.25 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.93 | 0.02 | -0.02 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 41.00 | 5.85 | 6.95 | 5.44 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.90 | 0.03 | -0.02 | 9/12/2024 | 9/16/2024 2:59:02 PM EST |
| 42.00 | 5.45 | 5.75 | 3.38 | 0.00 | 0.00% | 0 | 78 | 0.36 | 0.86 | 0.04 | -0.03 | 9/10/2024 | 9/16/2024 2:59:02 PM EST |
| 43.00 | 4.20 | 5.35 | 3.60 | 0.00 | 0.00% | 0 | 61 | 0.37 | 0.81 | 0.05 | -0.03 | 9/12/2024 | 9/16/2024 2:59:02 PM EST |
| 44.00 | 3.90 | 4.15 | 3.23 | 0.00 | 0.00% | 0 | 956 | 0.39 | 0.76 | 0.06 | -0.03 | 9/12/2024 | 9/16/2024 2:59:02 PM EST |
| 45.00 | 3.20 | 3.45 | 2.78 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.69 | 0.07 | -0.03 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 46.00 | 2.43 | 2.86 | 1.87 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.62 | 0.07 | -0.04 | 9/12/2024 | 9/16/2024 2:59:02 PM EST |
| 47.00 | 2.05 | 2.32 | 1.81 | 0.00 | 0.00% | 0 | 48 | 0.37 | 0.55 | 0.07 | -0.04 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 48.00 | 1.43 | 1.87 | 1.64 | +0.25 | +17.99% | 126 | 459 | 0.37 | 0.47 | 0.08 | -0.04 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 49.00 | 0.79 | 1.45 | 1.36 | +0.28 | +25.93% | 1 | 1,306 | 0.36 | 0.40 | 0.07 | -0.04 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 50.00 | 0.90 | 1.10 | 1.05 | +0.20 | +23.53% | 51 | 76 | 0.38 | 0.33 | 0.07 | -0.03 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 55.00 | 0.20 | 0.26 | 0.24 | +0.15 | +166.67% | 1 | 42 | 0.39 | 0.11 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 60.00 | 0.00 | 0.18 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.02 | 0.01 | 0.00 | 8/21/2024 | 9/16/2024 2:59:02 PM EST |
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 70.00 | 0.00 | 1.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 39.00 | 0.00 | 1.07 | % | 0 | 0 | 0.77 | -0.04 | 0.02 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 40.00 | 0.00 | 0.24 | 0.45 | 0.00 | 0.00% | 0 | 197 | 0.42 | -0.07 | 0.02 | -0.02 | 9/11/2024 | 9/16/2024 2:59:02 PM EST |
| 41.00 | 0.24 | 0.31 | 0.34 | 0.00 | 0.00% | 3 | 2 | 0.40 | -0.10 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 42.00 | 0.30 | 0.50 | 1.31 | 0.00 | 0.00% | 0 | 482 | 0.40 | -0.14 | 0.04 | -0.03 | 9/9/2024 | 9/16/2024 2:59:02 PM EST |
| 43.00 | 0.53 | 0.68 | 1.62 | 0.00 | 0.00% | 0 | 67 | 0.39 | -0.19 | 0.05 | -0.03 | 9/9/2024 | 9/16/2024 2:59:02 PM EST |
| 44.00 | 0.75 | 1.11 | 2.19 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.24 | 0.06 | -0.03 | 9/9/2024 | 9/16/2024 2:59:02 PM EST |
| 45.00 | 0.43 | 1.28 | 1.18 | 0.00 | 0.00% | 0 | 455 | 0.39 | -0.31 | 0.07 | -0.03 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 46.00 | 1.14 | 1.64 | 1.69 | -0.14 | -7.65% | 1 | 5 | 0.37 | -0.38 | 0.07 | -0.04 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 47.00 | 1.91 | 2.11 | 2.20 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.45 | 0.07 | -0.04 | 8/28/2024 | 9/16/2024 2:59:02 PM EST |
| 48.00 | 1.32 | 2.76 | 1.96 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.53 | 0.08 | -0.04 | 8/26/2024 | 9/16/2024 2:59:02 PM EST |
| 49.00 | 1.94 | 3.50 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.60 | 0.07 | -0.04 | 8/26/2024 | 9/16/2024 2:59:02 PM EST |
| 50.00 | 3.05 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.67 | 0.07 | -0.03 | 8/30/2024 | 9/16/2024 2:59:02 PM EST |
| 55.00 | 6.95 | 8.95 | % | 0 | 0 | 0.71 | -0.89 | 0.03 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 60.00 | 11.90 | 15.15 | % | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 65.00 | 16.90 | 20.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 70.00 | 21.90 | 25.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST |