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 | 12.90 | 13.95 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
31.00 | 11.15 | 12.95 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
32.00 | 11.10 | 13.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
33.00 | 8.75 | 11.25 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
34.00 | 8.40 | 11.45 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
35.00 | 7.80 | 9.10 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
36.00 | 7.60 | 9.70 | % | 0 | 0 | 0.57 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
37.00 | 6.35 | 8.00 | % | 0 | 0 | 0.68 | 0.98 | 0.02 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
38.00 | 5.65 | 6.05 | % | 0 | 0 | 0.57 | 0.95 | 0.03 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
39.00 | 4.50 | 6.70 | % | 0 | 0 | 0.41 | 0.92 | 0.04 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
40.00 | 3.70 | 5.15 | % | 0 | 0 | 0.41 | 0.87 | 0.06 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
41.00 | 2.36 | 4.05 | 2.53 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.80 | 0.08 | -0.04 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
42.00 | 2.39 | 2.69 | 2.30 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.72 | 0.10 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
43.00 | 1.74 | 1.87 | 1.56 | 0.00 | 0.00% | 0 | 442 | 0.35 | 0.62 | 0.11 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
44.00 | 1.21 | 1.36 | 1.35 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.50 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
45.00 | 0.79 | 0.94 | 0.80 | 0.00 | 0.00% | 0 | 5,329 | 0.35 | 0.38 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
46.00 | 0.51 | 0.63 | % | 0 | 0 | 0.36 | 0.27 | 0.10 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
47.00 | 0.32 | 0.43 | % | 0 | 0 | 0.36 | 0.20 | 0.08 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
48.00 | 0.20 | 0.30 | % | 0 | 0 | 0.37 | 0.16 | 0.06 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
49.00 | 0.13 | 1.37 | % | 0 | 0 | 0.69 | 0.12 | 0.05 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
50.00 | 0.08 | 1.29 | % | 0 | 0 | 0.47 | 0.05 | 0.03 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
51.00 | 0.05 | 1.35 | % | 0 | 0 | 0.67 | 0.03 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
52.00 | 0.01 | 1.41 | 0.04 | 0.00 | 0.00% | 0 | 19 | 0.70 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
53.00 | 0.00 | 1.10 | % | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
55.00 | 0.00 | 0.70 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
60.00 | 0.00 | 1.10 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
65.00 | 0.00 | 1.48 | % | 0 | 0 | 1.74 | 0.00 | 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 | 0.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
31.00 | 0.00 | 0.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
32.00 | 0.00 | 0.06 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
33.00 | 0.00 | 0.70 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
34.00 | 0.00 | 0.27 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
36.00 | 0.00 | 2.00 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.01 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
37.00 | 0.00 | 1.30 | 0.24 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.02 | 0.02 | -0.02 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
38.00 | 0.05 | 0.90 | % | 0 | 0 | 0.61 | -0.05 | 0.03 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
39.00 | 0.10 | 1.24 | 0.82 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.08 | 0.04 | -0.03 | 1/3/2025 | 1/21/2025 3:59:51 PM EST |
40.00 | 0.19 | 1.62 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.13 | 0.06 | -0.03 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
41.00 | 0.33 | 0.43 | 0.74 | 0.00 | 0.00% | 0 | 18 | 0.38 | -0.20 | 0.08 | -0.04 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
42.00 | 0.57 | 0.84 | 0.81 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.28 | 0.10 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
43.00 | 0.90 | 1.00 | 1.78 | 0.00 | 0.00% | 0 | 91 | 0.36 | -0.38 | 0.11 | -0.04 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
44.00 | 1.38 | 1.61 | 1.85 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.50 | 0.12 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
45.00 | 1.96 | 2.10 | 2.56 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.62 | 0.12 | -0.04 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
46.00 | 2.68 | 2.80 | % | 0 | 0 | 0.40 | -0.73 | 0.10 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
47.00 | 2.10 | 4.20 | % | 0 | 0 | 0.78 | -0.80 | 0.08 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
48.00 | 4.05 | 5.55 | % | 0 | 0 | 0.44 | -0.84 | 0.06 | -0.03 | 1/21/2025 3:59:51 PM EST | |||
49.00 | 3.65 | 7.25 | % | 0 | 0 | 0.64 | -0.88 | 0.05 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
50.00 | 5.95 | 6.95 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.95 | 0.03 | -0.01 | 12/27/2024 | 1/21/2025 3:59:51 PM EST |
51.00 | 6.15 | 9.20 | % | 0 | 0 | 0.96 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
52.00 | 6.20 | 8.40 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
53.00 | 7.00 | 9.40 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
55.00 | 10.95 | 11.90 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
60.00 | 15.20 | 16.45 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
65.00 | 20.30 | 22.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |