Options Chain for TECK RESOURCES LTD CL B (TECK) - $49.71 as of 10/22/2024 2:49:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.05 | 22.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
| 35.00 | 14.70 | 17.70 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
| 38.00 | 12.30 | 14.40 | % | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
| 39.00 | 10.70 | 13.85 | % | 0 | 0 | 1.02 | 0.95 | 0.01 | -0.02 | 10/22/2024 1:58:39 PM EST | |||
| 40.00 | 10.40 | 12.70 | % | 0 | 0 | 0.89 | 0.93 | 0.02 | -0.02 | 10/22/2024 1:58:39 PM EST | |||
| 41.00 | 9.00 | 11.85 | % | 0 | 0 | 0.55 | 0.91 | 0.02 | -0.02 | 10/22/2024 1:58:39 PM EST | |||
| 42.00 | 7.90 | 10.60 | % | 0 | 0 | 0.55 | 0.88 | 0.02 | -0.03 | 10/22/2024 1:58:39 PM EST | |||
| 43.00 | 7.70 | 10.00 | % | 0 | 0 | 0.79 | 0.86 | 0.03 | -0.03 | 10/22/2024 1:58:39 PM EST | |||
| 44.00 | 6.10 | 8.95 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.82 | 0.03 | -0.03 | 10/10/2024 | 10/22/2024 1:58:39 PM EST |
| 45.00 | 4.40 | 7.90 | % | 0 | 0 | 0.78 | 0.79 | 0.04 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 46.00 | 4.00 | 7.30 | 5.10 | 0.00 | 0.00% | 0 | 17 | 0.77 | 0.75 | 0.04 | -0.04 | 10/15/2024 | 10/22/2024 1:58:39 PM EST |
| 47.00 | 4.80 | 5.10 | % | 0 | 0 | 0.42 | 0.71 | 0.04 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 48.00 | 4.15 | 4.45 | % | 0 | 0 | 0.42 | 0.66 | 0.05 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 49.00 | 3.35 | 3.75 | % | 0 | 0 | 0.41 | 0.61 | 0.05 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 50.00 | 2.99 | 3.40 | % | 0 | 0 | 0.43 | 0.56 | 0.06 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 51.00 | 2.42 | 2.85 | % | 0 | 0 | 0.42 | 0.50 | 0.06 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 52.00 | 1.91 | 2.40 | % | 0 | 0 | 0.42 | 0.45 | 0.06 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 53.00 | 1.55 | 2.02 | % | 0 | 0 | 0.42 | 0.39 | 0.06 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 54.00 | 1.15 | 1.67 | % | 0 | 0 | 0.43 | 0.34 | 0.05 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 55.00 | 0.92 | 2.19 | % | 0 | 0 | 0.46 | 0.29 | 0.05 | -0.03 | 10/22/2024 1:58:39 PM EST | |||
| 56.00 | 0.69 | 1.13 | % | 0 | 0 | 0.45 | 0.25 | 0.05 | -0.03 | 10/22/2024 1:58:39 PM EST | |||
| 57.00 | 0.63 | 0.80 | % | 0 | 0 | 0.43 | 0.21 | 0.04 | -0.03 | 10/22/2024 1:58:39 PM EST | |||
| 58.00 | 0.00 | 2.03 | % | 0 | 0 | 0.74 | 0.18 | 0.04 | -0.02 | 10/22/2024 1:58:39 PM EST | |||
| 59.00 | 0.35 | 1.77 | % | 0 | 0 | 0.40 | 0.15 | 0.03 | -0.02 | 10/22/2024 1:58:39 PM EST | |||
| 60.00 | 0.26 | 0.43 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.12 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
| 61.00 | 0.00 | 1.71 | % | 0 | 0 | 0.75 | 0.10 | 0.02 | -0.02 | 10/22/2024 1:58:39 PM EST | |||
| 62.00 | 0.00 | 1.79 | % | 0 | 0 | 0.77 | 0.08 | 0.02 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
| 65.00 | 0.00 | 2.22 | % | 0 | 0 | 0.99 | 0.04 | 0.01 | -0.01 | 10/22/2024 1:58:39 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 | 0.24 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
| 38.00 | 0.00 | 2.21 | % | 0 | 0 | 1.19 | -0.04 | 0.01 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
| 39.00 | 0.00 | 2.24 | % | 0 | 0 | 1.13 | -0.05 | 0.01 | -0.02 | 10/22/2024 1:58:39 PM EST | |||
| 40.00 | 0.00 | 2.28 | % | 0 | 0 | 1.07 | -0.07 | 0.02 | -0.02 | 10/22/2024 1:58:39 PM EST | |||
| 41.00 | 0.00 | 1.52 | % | 0 | 0 | 0.83 | -0.09 | 0.02 | -0.02 | 10/22/2024 1:58:39 PM EST | |||
| 42.00 | 0.00 | 1.51 | % | 0 | 0 | 0.64 | -0.12 | 0.02 | -0.03 | 10/22/2024 1:58:39 PM EST | |||
| 43.00 | 0.30 | 1.65 | % | 0 | 0 | 0.81 | -0.14 | 0.03 | -0.03 | 10/22/2024 1:58:39 PM EST | |||
| 44.00 | 0.00 | 0.82 | % | 0 | 0 | 0.47 | -0.18 | 0.03 | -0.03 | 10/22/2024 1:58:39 PM EST | |||
| 45.00 | 0.56 | 1.49 | % | 0 | 0 | 0.54 | -0.21 | 0.04 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 46.00 | 0.67 | 1.16 | % | 0 | 0 | 0.60 | -0.25 | 0.04 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 47.00 | 1.04 | 2.10 | 1.11 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.29 | 0.04 | -0.04 | 10/11/2024 | 10/22/2024 1:58:39 PM EST |
| 48.00 | 1.24 | 1.79 | % | 0 | 0 | 0.43 | -0.34 | 0.05 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 49.00 | 1.59 | 2.07 | % | 0 | 0 | 0.42 | -0.39 | 0.05 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 50.00 | 2.06 | 2.50 | % | 0 | 0 | 0.45 | -0.44 | 0.06 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 51.00 | 2.69 | 3.05 | % | 0 | 0 | 0.42 | -0.50 | 0.06 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 52.00 | 3.10 | 3.55 | % | 0 | 0 | 0.41 | -0.55 | 0.06 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 53.00 | 3.70 | 4.15 | % | 0 | 0 | 0.42 | -0.61 | 0.06 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 54.00 | 3.30 | 4.80 | % | 0 | 0 | 0.42 | -0.66 | 0.05 | -0.04 | 10/22/2024 1:58:39 PM EST | |||
| 55.00 | 5.25 | 5.55 | % | 0 | 0 | 0.69 | -0.71 | 0.05 | -0.03 | 10/22/2024 1:58:39 PM EST | |||
| 56.00 | 4.35 | 8.25 | % | 0 | 0 | 0.50 | -0.75 | 0.05 | -0.03 | 10/22/2024 1:58:39 PM EST | |||
| 57.00 | 5.35 | 7.50 | % | 0 | 0 | 0.64 | -0.79 | 0.04 | -0.03 | 10/22/2024 1:58:39 PM EST | |||
| 58.00 | 5.95 | 8.25 | % | 0 | 0 | 0.56 | -0.82 | 0.04 | -0.02 | 10/22/2024 1:58:39 PM EST | |||
| 59.00 | 6.85 | 9.15 | % | 0 | 0 | 0.60 | -0.85 | 0.03 | -0.02 | 10/22/2024 1:58:39 PM EST | |||
| 60.00 | 7.65 | 10.05 | % | 0 | 0 | 0.51 | -0.88 | 0.03 | -0.02 | 10/22/2024 1:58:39 PM EST | |||
| 61.00 | 9.10 | 11.00 | % | 0 | 0 | 0.54 | -0.90 | 0.02 | -0.02 | 10/22/2024 1:58:39 PM EST | |||
| 62.00 | 10.25 | 11.85 | % | 0 | 0 | 0.53 | -0.92 | 0.02 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
| 65.00 | 13.60 | 16.75 | % | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.01 | 10/22/2024 1:58:39 PM EST |