Options Chain for TECK RESOURCES LTD CL B (TECK) - $41.13 as of 2/21/2025 9:32:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 9.75 | 13.50 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 30.50 | 9.00 | 13.00 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 31.00 | 8.50 | 12.50 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 31.50 | 8.00 | 12.00 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 32.00 | 8.45 | 11.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 32.50 | 7.00 | 11.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 33.00 | 6.50 | 10.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 33.50 | 6.00 | 10.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 34.00 | 6.45 | 9.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 34.50 | 6.00 | 9.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 35.00 | 5.50 | 8.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 35.50 | 5.00 | 8.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 36.00 | 4.50 | 7.50 | % | 0 | 0 | 1.99 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 36.50 | 3.95 | 7.00 | % | 0 | 0 | 1.91 | 0.99 | 0.02 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 37.00 | 2.80 | 6.50 | % | 0 | 0 | 1.82 | 0.98 | 0.04 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 37.50 | 1.45 | 6.00 | % | 0 | 0 | 1.69 | 0.95 | 0.05 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 38.00 | 0.86 | 5.50 | % | 0 | 0 | 1.64 | 0.92 | 0.07 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 38.50 | 1.08 | 3.70 | % | 0 | 0 | 0.51 | 0.88 | 0.09 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 39.00 | 0.10 | 2.82 | % | 0 | 0 | 0.71 | 0.83 | 0.12 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 39.50 | 0.40 | 2.70 | 3.25 | 0.00 | 0.00% | 0 | 33 | 0.42 | 0.77 | 0.14 | -0.05 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 40.00 | 1.27 | 1.66 | 1.50 | -1.95 | -56.53% | 4 | 3 | 0.41 | 0.69 | 0.15 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 40.50 | 1.04 | 1.99 | 1.21 | -1.39 | -53.47% | 11 | 51 | 0.53 | 0.61 | 0.17 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 41.00 | 0.52 | 2.13 | 0.97 | -2.63 | -73.06% | 9 | 1 | 0.62 | 0.53 | 0.17 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 41.50 | 0.43 | 1.85 | 0.76 | % | 11 | 0 | 0.68 | 0.44 | 0.17 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 42.00 | 0.05 | 0.61 | 0.50 | -0.95 | -65.52% | 12 | 22 | 0.33 | 0.36 | 0.16 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 42.50 | 0.13 | 1.07 | 0.78 | -0.65 | -45.46% | 2 | 4 | 0.62 | 0.28 | 0.14 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 43.00 | 0.19 | 0.42 | 0.28 | -1.21 | -81.21% | 2 | 59 | 0.46 | 0.22 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 43.50 | 0.13 | 0.27 | 0.45 | -0.84 | -65.12% | 52 | 82 | 0.41 | 0.16 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 44.00 | 0.15 | 0.21 | 0.02 | -0.64 | -96.97% | 2,504 | 29 | 0.45 | 0.11 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 44.50 | 0.09 | 0.10 | 0.10 | -0.42 | -80.77% | 10,630 | 38 | 0.42 | 0.08 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 45.00 | 0.03 | 0.81 | 0.75 | 0.00 | 0.00% | 0 | 1,045 | 0.93 | 0.05 | 0.04 | -0.02 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 45.50 | 0.00 | 2.17 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.03 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.12 | 0.02 | -0.26 | -92.86% | 3 | 102 | 0.45 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 46.50 | 0.00 | 2.14 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.01 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 2.14 | 0.29 | 0.00 | 0.00% | 0 | 23 | 1.90 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 2.13 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.29 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 48.50 | 0.00 | 0.37 | 0.20 | 0.00 | 0.00% | 0 | 28 | 1.03 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 2.13 | 0.14 | 0.00 | 0.00% | 0 | 35 | 2.11 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 49.50 | 0.00 | 2.13 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 182 | 2.21 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.65 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.63 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 53.00 | 0.00 | 2.13 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 54.00 | 0.00 | 2.13 | 0.12 | 0.00 | 0.00% | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.73 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 56.00 | 0.00 | 1.22 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 57.00 | 0.00 | 1.22 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 58.00 | 0.00 | 1.22 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 59.00 | 0.00 | 4.80 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 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 | 4.80 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 30.50 | 0.00 | 4.80 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 4.80 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 31.50 | 0.00 | 4.80 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 4.80 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 4.80 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 4.80 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 33.50 | 0.00 | 4.80 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 4.80 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 34.50 | 0.00 | 4.80 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 35.50 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 4.80 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 3:59:53 PM EST |
| 36.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.48 | -0.01 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 4.80 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.39 | -0.02 | 0.04 | -0.01 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 37.50 | 0.02 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 14 | 0.59 | -0.05 | 0.05 | -0.02 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 38.00 | 0.04 | 0.58 | 0.12 | -0.09 | -42.86% | 36 | 59 | 0.54 | -0.08 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 38.50 | 0.08 | 1.19 | % | 0 | 0 | 0.86 | -0.12 | 0.09 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 39.00 | 0.13 | 0.61 | 0.26 | +0.08 | +44.45% | 27 | 32 | 0.48 | -0.17 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 39.50 | 0.17 | 0.43 | 0.21 | +0.03 | +16.67% | 1 | 16 | 0.40 | -0.23 | 0.14 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 40.00 | 0.32 | 0.76 | 0.50 | -0.01 | -1.97% | 20 | 11 | 0.37 | -0.31 | 0.15 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 40.50 | 0.48 | 0.86 | 0.57 | % | 67 | 0 | 0.39 | -0.39 | 0.17 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 41.00 | 0.63 | 1.26 | 0.80 | +0.60 | +300.00% | 51 | 32 | 0.36 | -0.47 | 0.17 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 41.50 | 0.95 | 2.05 | 1.12 | +0.22 | +24.45% | 7 | 30 | 0.63 | -0.56 | 0.17 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 42.00 | 1.25 | 2.25 | 1.40 | +0.26 | +22.81% | 4 | 34 | 0.37 | -0.64 | 0.16 | -0.06 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 42.50 | 1.57 | 2.20 | 1.90 | +0.51 | +36.70% | 14 | 62 | 0.37 | -0.72 | 0.14 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 43.00 | 0.88 | 3.30 | 0.70 | 0.00 | 0.00% | 0 | 54 | 0.54 | -0.78 | 0.12 | -0.04 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 43.50 | 1.19 | 4.00 | 0.85 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.84 | 0.10 | -0.04 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 44.00 | 1.21 | 5.45 | 2.68 | +1.44 | +116.13% | 10 | 20 | 1.19 | -0.89 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 44.50 | 2.61 | 6.00 | % | 0 | 0 | 1.51 | -0.92 | 0.06 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 2.86 | 6.50 | % | 0 | 0 | 1.56 | -0.95 | 0.04 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 45.50 | 2.81 | 7.00 | % | 0 | 0 | 1.62 | -0.97 | 0.03 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 46.00 | 4.05 | 7.50 | 4.91 | 0.00 | 0.00% | 0 | 3 | 1.69 | -0.98 | 0.02 | -0.01 | 1/16/2025 | 2/21/2025 3:59:53 PM EST |
| 46.50 | 3.85 | 8.00 | % | 0 | 0 | 1.73 | -0.99 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 47.00 | 5.10 | 8.50 | % | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 47.50 | 5.35 | 9.00 | % | 0 | 0 | 1.85 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 48.00 | 5.70 | 9.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 48.50 | 6.70 | 10.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 49.00 | 7.20 | 10.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 49.50 | 7.70 | 11.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 7.45 | 11.50 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 51.00 | 8.55 | 12.50 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 52.00 | 9.65 | 13.50 | 9.05 | 0.00 | 0.00% | 0 | 3 | 2.33 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 53.00 | 10.55 | 14.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 54.00 | 12.20 | 15.50 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 12.40 | 16.50 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 56.00 | 14.20 | 17.50 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 57.00 | 14.40 | 18.50 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 58.00 | 15.95 | 19.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 59.00 | 16.75 | 20.50 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 17.30 | 21.50 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 22.65 | 26.50 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |