Options Chain for TECK RESOURCES LTD CL B (TECK) - $46.65 as of 11/20/2024 8:46:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.40 | 18.15 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 11.55 | 13.95 | % | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 36.00 | 10.45 | 11.55 | % | 0 | 0 | 1.14 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 37.00 | 9.60 | 11.50 | % | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 38.00 | 8.15 | 9.25 | % | 0 | 0 | 0.93 | 0.95 | 0.02 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 39.00 | 5.90 | 9.75 | % | 0 | 0 | 0.94 | 0.93 | 0.02 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 6.75 | 7.15 | 7.50 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.90 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 5.85 | 6.65 | % | 0 | 0 | 0.76 | 0.86 | 0.03 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 42.00 | 3.50 | 7.30 | % | 0 | 0 | 0.68 | 0.84 | 0.04 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 43.00 | 2.42 | 6.50 | % | 0 | 0 | 0.72 | 0.79 | 0.05 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 44.00 | 2.34 | 3.85 | % | 0 | 0 | 0.17 | 0.73 | 0.06 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 2.93 | 3.20 | 2.86 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.67 | 0.06 | -0.04 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 46.00 | 2.35 | 2.58 | 2.78 | +0.98 | +54.45% | 10 | 10 | 0.31 | 0.60 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 47.00 | 1.85 | 2.08 | 2.02 | +0.62 | +44.29% | 1 | 185 | 0.32 | 0.53 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 48.00 | 1.41 | 1.66 | % | 0 | 0 | 0.32 | 0.46 | 0.07 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 49.00 | 1.08 | 1.55 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.40 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.51 | 1.69 | 0.53 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.35 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 51.00 | 0.00 | 1.07 | 1.16 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.30 | 0.06 | -0.03 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 52.00 | 0.00 | 1.92 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.23 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 53.00 | 0.07 | 2.20 | % | 0 | 0 | 0.70 | 0.19 | 0.05 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 54.00 | 0.00 | 1.92 | % | 0 | 0 | 0.73 | 0.16 | 0.04 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.99 | % | 0 | 0 | 0.75 | 0.13 | 0.04 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 56.00 | 0.00 | 1.71 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.12 | 0.03 | -0.02 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 57.00 | 0.00 | 1.20 | % | 0 | 0 | 0.68 | 0.10 | 0.03 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 58.00 | 0.00 | 1.65 | % | 0 | 0 | 0.82 | 0.07 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 59.00 | 0.00 | 1.45 | % | 0 | 0 | 0.81 | 0.06 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.45 | % | 0 | 0 | 0.85 | 0.05 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 61.00 | 0.00 | 1.00 | % | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 62.00 | 0.00 | 1.45 | % | 0 | 0 | 0.91 | 0.03 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.20 | % | 0 | 0 | 0.89 | 0.02 | 0.01 | 0.00 | 11/20/2024 4:00:01 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 | 1.00 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 36.00 | 0.00 | 1.25 | % | 0 | 0 | 0.95 | -0.02 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 37.00 | 0.00 | 1.41 | % | 0 | 0 | 0.93 | -0.03 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 38.00 | 0.00 | 1.44 | % | 0 | 0 | 0.87 | -0.05 | 0.02 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 39.00 | 0.00 | 1.65 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.07 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.90 | % | 0 | 0 | 0.77 | -0.10 | 0.03 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 41.00 | 0.09 | 0.99 | % | 0 | 0 | 0.36 | -0.14 | 0.03 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 42.00 | 0.05 | 1.89 | % | 0 | 0 | 0.73 | -0.16 | 0.04 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 43.00 | 0.35 | 1.53 | % | 0 | 0 | 0.78 | -0.21 | 0.05 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 44.00 | 0.84 | 1.00 | 1.19 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.27 | 0.06 | -0.03 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 1.17 | 1.32 | % | 0 | 0 | 0.36 | -0.33 | 0.06 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 46.00 | 1.56 | 1.73 | 2.13 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.40 | 0.07 | -0.04 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 47.00 | 2.04 | 2.23 | % | 0 | 0 | 0.36 | -0.47 | 0.07 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 48.00 | 2.61 | 2.81 | % | 0 | 0 | 0.36 | -0.54 | 0.07 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 49.00 | 3.25 | 3.50 | % | 0 | 0 | 0.37 | -0.60 | 0.07 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 2.40 | 4.30 | % | 0 | 0 | 0.70 | -0.65 | 0.06 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 51.00 | 3.15 | 5.10 | % | 0 | 0 | 0.70 | -0.70 | 0.06 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 52.00 | 5.55 | 7.80 | % | 0 | 0 | 0.74 | -0.77 | 0.05 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 53.00 | 6.40 | 6.75 | % | 0 | 0 | 0.77 | -0.81 | 0.05 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 54.00 | 5.95 | 7.75 | % | 0 | 0 | 0.78 | -0.84 | 0.04 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 55.00 | 6.70 | 8.70 | % | 0 | 0 | 0.84 | -0.87 | 0.04 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 56.00 | 9.15 | 9.65 | % | 0 | 0 | 0.86 | -0.88 | 0.03 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 57.00 | 8.75 | 12.35 | % | 0 | 0 | 0.94 | -0.90 | 0.03 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 58.00 | 9.80 | 11.55 | % | 0 | 0 | 0.96 | -0.93 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 59.00 | 11.85 | 12.75 | % | 0 | 0 | 1.00 | -0.94 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 12.65 | 13.55 | % | 0 | 0 | 1.04 | -0.95 | 0.02 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 61.00 | 14.15 | 14.60 | % | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 62.00 | 15.15 | 17.10 | % | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 18.15 | 18.60 | % | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST |