Options Chain for TECK RESOURCES LTD CL B (TECK) - $43.74 as of 1/22/2025 9:25:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.45 | 14.65 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 31.00 | 12.40 | 14.75 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 32.00 | 11.85 | 12.10 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 33.00 | 10.05 | 11.30 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 34.00 | 9.70 | 10.30 | % | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 35.00 | 8.90 | 11.10 | % | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 36.00 | 7.40 | 8.25 | % | 0 | 0 | 0.68 | 0.95 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 37.00 | 5.60 | 8.10 | % | 0 | 0 | 0.62 | 0.92 | 0.03 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 38.00 | 6.15 | 6.40 | % | 0 | 0 | 0.67 | 0.89 | 0.04 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 39.00 | 5.30 | 5.50 | % | 0 | 0 | 0.63 | 0.84 | 0.04 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 40.00 | 2.86 | 4.75 | % | 0 | 0 | 0.44 | 0.79 | 0.05 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 41.00 | 3.80 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.73 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 42.00 | 3.15 | 3.35 | 3.05 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.67 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 43.00 | 2.21 | 2.84 | 3.40 | 0.00 | 0.00% | 0 | 18 | 0.39 | 0.60 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 44.00 | 2.01 | 2.33 | % | 0 | 0 | 0.39 | 0.53 | 0.07 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 45.00 | 1.60 | 1.82 | 1.30 | 0.00 | 0.00% | 0 | 953 | 0.37 | 0.46 | 0.07 | -0.03 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 46.00 | 1.21 | 1.41 | 1.59 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.39 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 47.00 | 0.91 | 1.09 | % | 0 | 0 | 0.37 | 0.32 | 0.07 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 48.00 | 0.68 | 0.86 | 0.79 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.26 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 49.00 | 0.50 | 0.67 | % | 0 | 0 | 0.38 | 0.21 | 0.05 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 0.36 | 1.29 | % | 0 | 0 | 0.42 | 0.17 | 0.05 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 51.00 | 0.25 | 1.64 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.13 | 0.04 | -0.02 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 52.00 | 0.18 | 0.33 | % | 0 | 0 | 0.58 | 0.10 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 53.00 | 0.11 | 1.51 | % | 0 | 0 | 0.47 | 0.08 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.96 | % | 0 | 0 | 0.94 | 0.04 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:51 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 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 1.32 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 1.53 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 1.54 | % | 0 | 0 | 1.08 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 2.16 | % | 0 | 0 | 1.17 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.19 | % | 0 | 0 | 1.10 | -0.03 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 2.23 | % | 0 | 0 | 1.03 | -0.05 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 37.00 | 0.14 | 0.29 | % | 0 | 0 | 0.40 | -0.08 | 0.03 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 38.00 | 0.27 | 1.60 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.11 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 39.00 | 0.41 | 0.56 | % | 0 | 0 | 0.40 | -0.16 | 0.04 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 40.00 | 0.59 | 0.76 | % | 0 | 0 | 0.37 | -0.21 | 0.05 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 41.00 | 0.86 | 1.02 | % | 0 | 0 | 0.39 | -0.27 | 0.06 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 42.00 | 1.20 | 1.37 | % | 0 | 0 | 0.39 | -0.33 | 0.07 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 43.00 | 1.47 | 1.87 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.40 | 0.07 | -0.03 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 44.00 | 1.63 | 2.38 | % | 0 | 0 | 0.40 | -0.47 | 0.07 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 45.00 | 2.66 | 2.83 | % | 0 | 0 | 0.39 | -0.54 | 0.07 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 46.00 | 3.25 | 3.45 | 4.91 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.61 | 0.07 | -0.03 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 47.00 | 3.95 | 4.15 | % | 0 | 0 | 0.53 | -0.68 | 0.07 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
| 48.00 | 4.70 | 4.95 | % | 0 | 0 | 0.38 | -0.74 | 0.06 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 49.00 | 5.55 | 5.75 | % | 0 | 0 | 0.52 | -0.79 | 0.05 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 50.00 | 6.40 | 6.65 | % | 0 | 0 | 0.42 | -0.83 | 0.05 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 51.00 | 6.10 | 8.35 | % | 0 | 0 | 0.36 | -0.87 | 0.04 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 52.00 | 8.20 | 9.15 | % | 0 | 0 | 0.56 | -0.90 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 53.00 | 7.75 | 9.95 | % | 0 | 0 | 0.81 | -0.92 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 55.00 | 10.20 | 11.40 | % | 0 | 0 | 0.89 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 60.00 | 14.85 | 17.00 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |