Options Chain for TECK RESOURCES LTD CL B (TECK) - $50.50 as of 10/17/2024 10:05:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.85 | 22.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 34.00 | 15.90 | 18.35 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 35.00 | 14.95 | 17.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 36.00 | 13.90 | 16.45 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 37.00 | 12.85 | 14.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 38.00 | 12.15 | 14.35 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 39.00 | 10.90 | 13.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 40.00 | 9.95 | 12.25 | % | 0 | 0 | 1.20 | 0.99 | 0.01 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 41.00 | 8.95 | 11.25 | % | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 42.00 | 8.00 | 10.35 | % | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 43.00 | 6.90 | 9.55 | % | 0 | 0 | 1.18 | 0.95 | 0.02 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 44.00 | 4.65 | 8.60 | % | 0 | 0 | 1.20 | 0.93 | 0.03 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 45.00 | 3.80 | 7.70 | % | 0 | 0 | 1.14 | 0.88 | 0.04 | -0.04 | 10/17/2024 3:59:48 PM EST | |||
| 46.00 | 2.94 | 6.80 | % | 0 | 0 | 1.06 | 0.83 | 0.05 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 47.00 | 2.57 | 6.00 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.78 | 0.06 | -0.06 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 48.00 | 2.63 | 5.25 | 2.91 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.73 | 0.07 | -0.06 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 49.00 | 2.14 | 4.70 | 3.01 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.65 | 0.08 | -0.06 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 50.00 | 2.00 | 2.25 | 2.05 | -0.34 | -14.23% | 29 | 939 | 0.44 | 0.57 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 51.00 | 1.41 | 1.80 | 1.77 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.49 | 0.09 | -0.06 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 52.00 | 1.11 | 1.26 | 1.26 | -0.04 | -3.08% | 3 | 6 | 0.43 | 0.40 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 53.00 | 0.78 | 1.00 | 0.94 | +0.14 | +17.50% | 2 | 4 | 0.44 | 0.32 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 54.00 | 0.53 | 0.74 | 0.59 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.25 | 0.07 | -0.05 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 55.00 | 0.43 | 0.54 | 0.58 | 0.00 | 0.00% | 0 | 72 | 0.45 | 0.19 | 0.06 | -0.04 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 56.00 | 0.00 | 2.16 | % | 0 | 0 | 1.05 | 0.13 | 0.05 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 57.00 | 0.00 | 2.04 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.10 | 0.04 | -0.03 | 9/26/2024 | 10/17/2024 3:59:48 PM EST |
| 58.00 | 0.00 | 1.97 | 0.88 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.07 | 0.03 | -0.02 | 9/26/2024 | 10/17/2024 3:59:48 PM EST |
| 59.00 | 0.00 | 1.90 | % | 0 | 0 | 1.20 | 0.04 | 0.02 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.98 | % | 0 | 0 | 1.17 | 0.03 | 0.01 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 61.00 | 0.00 | 1.65 | % | 0 | 0 | 1.12 | 0.02 | 0.01 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 62.00 | 0.00 | 1.70 | % | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 63.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.01 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 64.00 | 0.00 | 2.16 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 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 | 1.95 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 34.00 | 0.00 | 1.95 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.95 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 36.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 37.00 | 0.00 | 2.13 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 38.00 | 0.00 | 1.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 39.00 | 0.00 | 2.14 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.10 | -0.01 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 41.00 | 0.00 | 2.16 | 0.47 | 0.00 | 0.00% | 0 | 2 | 1.49 | -0.02 | 0.01 | -0.01 | 9/18/2024 | 10/17/2024 3:59:48 PM EST |
| 42.00 | 0.00 | 2.10 | 0.86 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.03 | 0.01 | -0.02 | 9/16/2024 | 10/17/2024 3:59:48 PM EST |
| 43.00 | 0.00 | 1.70 | 0.41 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.05 | 0.02 | -0.02 | 9/23/2024 | 10/17/2024 3:59:48 PM EST |
| 44.00 | 0.00 | 2.33 | % | 0 | 0 | 1.26 | -0.07 | 0.03 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.38 | 0.32 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.12 | 0.04 | -0.04 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 46.00 | 0.00 | 0.87 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.17 | 0.05 | -0.05 | 10/4/2024 | 10/17/2024 3:59:48 PM EST |
| 47.00 | 0.48 | 0.61 | 0.63 | +0.04 | +6.78% | 30 | 33 | 0.46 | -0.22 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 48.00 | 0.67 | 0.86 | 0.93 | -0.03 | -3.13% | 20 | 24 | 0.45 | -0.27 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 49.00 | 1.00 | 1.19 | 1.66 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.35 | 0.08 | -0.06 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 50.00 | 1.40 | 1.61 | 1.78 | 0.00 | 0.00% | 0 | 33 | 0.44 | -0.43 | 0.09 | -0.06 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 51.00 | 1.90 | 2.12 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.51 | 0.09 | -0.06 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 52.00 | 2.48 | 2.72 | % | 0 | 0 | 0.44 | -0.60 | 0.09 | -0.06 | 10/17/2024 3:59:48 PM EST | |||
| 53.00 | 2.20 | 5.20 | 3.54 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.68 | 0.08 | -0.05 | 9/24/2024 | 10/17/2024 3:59:48 PM EST |
| 54.00 | 2.79 | 5.00 | % | 0 | 0 | 0.70 | -0.75 | 0.07 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 55.00 | 3.60 | 6.60 | % | 0 | 0 | 0.88 | -0.81 | 0.06 | -0.04 | 10/17/2024 3:59:48 PM EST | |||
| 56.00 | 3.90 | 7.45 | % | 0 | 0 | 0.90 | -0.87 | 0.05 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 57.00 | 5.65 | 7.50 | % | 0 | 0 | 0.99 | -0.90 | 0.04 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 58.00 | 5.70 | 8.90 | % | 0 | 0 | 0.94 | -0.93 | 0.03 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 59.00 | 7.30 | 10.40 | % | 0 | 0 | 1.13 | -0.96 | 0.02 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 60.00 | 8.15 | 11.00 | % | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 61.00 | 9.80 | 12.65 | % | 0 | 0 | 1.35 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 62.00 | 10.70 | 13.50 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 63.00 | 11.35 | 14.60 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 64.00 | 12.15 | 15.55 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 65.00 | 12.90 | 16.45 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST |