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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.70 | 19.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 34.00 | 11.85 | 15.05 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 35.00 | 11.15 | 14.35 | % | 0 | 0 | 0.72 | 0.98 | 0.01 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 36.00 | 10.30 | 12.40 | % | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 37.00 | 9.35 | 11.75 | % | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 38.00 | 9.25 | 9.65 | % | 0 | 0 | 0.96 | 0.94 | 0.02 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 39.00 | 7.15 | 10.55 | % | 0 | 0 | 0.83 | 0.92 | 0.02 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 40.00 | 5.75 | 9.60 | % | 0 | 0 | 0.91 | 0.89 | 0.03 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 41.00 | 5.15 | 8.35 | % | 0 | 0 | 0.85 | 0.86 | 0.03 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 42.00 | 4.90 | 6.35 | 3.65 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.81 | 0.04 | -0.03 | 9/10/2024 | 9/16/2024 2:59:02 PM EST |
| 43.00 | 4.25 | 5.80 | % | 0 | 0 | 0.35 | 0.77 | 0.04 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 44.00 | 4.25 | 5.40 | % | 0 | 0 | 0.44 | 0.72 | 0.05 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 45.00 | 3.55 | 4.05 | % | 0 | 0 | 0.42 | 0.67 | 0.05 | -0.04 | 9/16/2024 2:59:02 PM EST | |||
| 46.00 | 3.00 | 3.45 | % | 0 | 0 | 0.43 | 0.61 | 0.06 | -0.04 | 9/16/2024 2:59:02 PM EST | |||
| 47.00 | 2.43 | 2.89 | 1.97 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.55 | 0.06 | -0.04 | 9/12/2024 | 9/16/2024 2:59:02 PM EST |
| 48.00 | 2.05 | 2.41 | 2.07 | +0.26 | +14.37% | 23 | 0 | 0.42 | 0.49 | 0.06 | -0.04 | 9/16/2024 | 9/16/2024 2:59:02 PM EST |
| 49.00 | 1.64 | 2.03 | 1.48 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.43 | 0.06 | -0.04 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 50.00 | 1.30 | 1.71 | % | 0 | 0 | 0.42 | 0.38 | 0.06 | -0.04 | 9/16/2024 2:59:02 PM EST | |||
| 51.00 | 0.98 | 1.41 | % | 0 | 0 | 0.42 | 0.33 | 0.05 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 52.00 | 0.76 | 1.16 | % | 0 | 0 | 0.42 | 0.29 | 0.05 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 53.00 | 0.61 | 0.97 | % | 0 | 0 | 0.42 | 0.25 | 0.05 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 54.00 | 0.00 | 0.82 | % | 0 | 0 | 0.47 | 0.21 | 0.04 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 55.00 | 0.33 | 0.67 | % | 0 | 0 | 0.43 | 0.18 | 0.04 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 56.00 | 0.24 | 0.80 | % | 0 | 0 | 0.63 | 0.14 | 0.03 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 57.00 | 0.00 | 1.63 | % | 0 | 0 | 0.48 | 0.12 | 0.03 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 60.00 | 0.00 | 2.23 | % | 0 | 0 | 0.98 | 0.06 | 0.02 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.02 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:02 PM EST | |||
| 34.00 | 0.00 | 2.16 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 35.00 | 0.00 | 2.17 | % | 0 | 0 | 1.24 | -0.02 | 0.01 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 36.00 | 0.00 | 2.21 | % | 0 | 0 | 1.18 | -0.03 | 0.01 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 37.00 | 0.00 | 2.25 | % | 0 | 0 | 1.12 | -0.04 | 0.01 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 38.00 | 0.00 | 2.31 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.06 | 0.02 | -0.02 | 9/11/2024 | 9/16/2024 2:59:02 PM EST |
| 39.00 | 0.00 | 0.82 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.08 | 0.02 | -0.02 | 9/12/2024 | 9/16/2024 2:59:02 PM EST |
| 40.00 | 0.16 | 1.92 | % | 0 | 0 | 0.57 | -0.11 | 0.03 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 41.00 | 0.34 | 1.94 | % | 0 | 0 | 0.56 | -0.14 | 0.03 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 42.00 | 0.48 | 2.35 | % | 0 | 0 | 0.50 | -0.19 | 0.04 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 43.00 | 0.70 | 1.07 | % | 0 | 0 | 0.42 | -0.23 | 0.04 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 44.00 | 1.02 | 1.38 | % | 0 | 0 | 0.44 | -0.28 | 0.05 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 45.00 | 1.36 | 1.99 | % | 0 | 0 | 0.42 | -0.33 | 0.05 | -0.04 | 9/16/2024 2:59:02 PM EST | |||
| 46.00 | 1.77 | 2.33 | % | 0 | 0 | 0.42 | -0.39 | 0.06 | -0.04 | 9/16/2024 2:59:02 PM EST | |||
| 47.00 | 2.25 | 2.56 | % | 0 | 0 | 0.42 | -0.45 | 0.06 | -0.04 | 9/16/2024 2:59:02 PM EST | |||
| 48.00 | 2.79 | 3.10 | % | 0 | 0 | 0.41 | -0.51 | 0.06 | -0.04 | 9/16/2024 2:59:02 PM EST | |||
| 49.00 | 2.10 | 5.35 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.57 | 0.06 | -0.04 | 9/13/2024 | 9/16/2024 2:59:02 PM EST |
| 50.00 | 2.32 | 6.30 | % | 0 | 0 | 0.56 | -0.62 | 0.06 | -0.04 | 9/16/2024 2:59:02 PM EST | |||
| 51.00 | 3.05 | 6.95 | % | 0 | 0 | 0.68 | -0.67 | 0.05 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 52.00 | 3.70 | 7.70 | % | 0 | 0 | 0.69 | -0.71 | 0.05 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 53.00 | 4.60 | 8.35 | % | 0 | 0 | 0.80 | -0.75 | 0.05 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 54.00 | 5.45 | 9.40 | % | 0 | 0 | 0.83 | -0.79 | 0.04 | -0.03 | 9/16/2024 2:59:02 PM EST | |||
| 55.00 | 6.35 | 10.25 | % | 0 | 0 | 0.84 | -0.82 | 0.04 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 56.00 | 7.90 | 11.25 | % | 0 | 0 | 0.89 | -0.86 | 0.03 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 57.00 | 9.00 | 12.20 | % | 0 | 0 | 0.92 | -0.88 | 0.03 | -0.02 | 9/16/2024 2:59:02 PM EST | |||
| 60.00 | 11.80 | 15.05 | % | 0 | 0 | 1.02 | -0.94 | 0.02 | -0.01 | 9/16/2024 2:59:02 PM EST | |||
| 65.00 | 16.85 | 20.00 | % | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 9/16/2024 2:59:02 PM EST |