Options Chain for TECK RESOURCES LTD CL B (TECK) - $41.95 as of 2/4/2025 10:31:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.85 | 18.50 | 22.85 | 0.00 | 0.00% | 0 | 8 | 1.17 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 2/4/2025 4:00:02 PM EST |
| 30.00 | 11.95 | 14.40 | 13.30 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.99 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:02 PM EST |
| 35.00 | 7.25 | 8.50 | 7.00 | -0.69 | -8.98% | 6 | 8 | 0.58 | 0.91 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 36.00 | 6.35 | 7.70 | % | 0 | 0 | 0.43 | 0.87 | 0.03 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 37.00 | 5.50 | 6.75 | 6.04 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.83 | 0.04 | -0.02 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 38.00 | 4.75 | 6.95 | 4.25 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.78 | 0.05 | -0.02 | 1/29/2025 | 2/4/2025 4:00:02 PM EST |
| 39.00 | 4.05 | 4.30 | % | 0 | 0 | 0.42 | 0.72 | 0.06 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 40.00 | 3.40 | 5.65 | 3.30 | +0.30 | +10.00% | 1 | 57 | 0.41 | 0.66 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 41.00 | 2.77 | 3.50 | 2.03 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.60 | 0.07 | -0.03 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 42.00 | 2.26 | 2.65 | 2.18 | +0.58 | +36.25% | 2 | 1,517 | 0.40 | 0.53 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 43.00 | 1.81 | 2.13 | 1.08 | 0.00 | 0.00% | 0 | 62 | 0.41 | 0.46 | 0.07 | -0.03 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 44.00 | 1.42 | 2.52 | 1.50 | +0.70 | +87.50% | 6 | 62 | 0.40 | 0.40 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 45.00 | 1.10 | 1.67 | 1.15 | +0.27 | +30.69% | 9 | 4,968 | 0.39 | 0.33 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 46.00 | 0.85 | 1.17 | 0.92 | +0.32 | +53.34% | 2 | 133 | 0.41 | 0.28 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 47.00 | 0.65 | 0.99 | 0.65 | +0.02 | +3.18% | 366 | 113 | 0.39 | 0.23 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 48.00 | 0.48 | 0.97 | 0.48 | 0.00 | 0.00% | 0 | 53 | 0.39 | 0.19 | 0.05 | -0.02 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 49.00 | 0.36 | 0.48 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.15 | 0.04 | -0.02 | 1/30/2025 | 2/4/2025 4:00:02 PM EST |
| 50.00 | 0.26 | 0.36 | 0.26 | +0.05 | +23.81% | 120 | 3,220 | 0.39 | 0.12 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 55.00 | 0.03 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 491 | 0.39 | 0.03 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 0.01 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 51 | 0.59 | 0.01 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.12 | 0.84 | 0.00 | 0.00% | 0 | 266 | 0.73 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.11 | 1.27 | 0.00 | 0.00% | 0 | 109 | 0.80 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 2/4/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 205 | 0.87 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/4/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 504 | 0.64 | -0.01 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:02 PM EST |
| 35.00 | 0.19 | 0.34 | 0.33 | 0.00 | 0.00% | 0 | 324 | 0.41 | -0.09 | 0.03 | -0.01 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 36.00 | 0.31 | 0.47 | % | 0 | 0 | 0.40 | -0.13 | 0.03 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 37.00 | 0.48 | 0.64 | 0.86 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.17 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 38.00 | 0.71 | 0.86 | 1.33 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.22 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 2.01 | 1.17 | -0.55 | -31.98% | 1 | 2 | 0.49 | -0.28 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 40.00 | 1.34 | 1.63 | 1.53 | -0.56 | -26.80% | 8 | 3,304 | 0.40 | -0.34 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 41.00 | 1.53 | 2.18 | 2.02 | -0.01 | -0.50% | 3 | 4 | 0.40 | -0.40 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 42.00 | 1.81 | 2.58 | 2.48 | -0.04 | -1.59% | 1 | 36 | 0.39 | -0.47 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 43.00 | 2.18 | 3.75 | 3.15 | 0.00 | 0.00% | 0 | 36 | 0.36 | -0.54 | 0.07 | -0.03 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 44.00 | 2.87 | 3.60 | 3.25 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.60 | 0.07 | -0.03 | 1/16/2025 | 2/4/2025 4:00:02 PM EST |
| 45.00 | 3.05 | 6.00 | 3.40 | 0.00 | 0.00% | 0 | 1,608 | 0.39 | -0.67 | 0.06 | -0.02 | 1/23/2025 | 2/4/2025 4:00:02 PM EST |
| 46.00 | 3.75 | 5.05 | % | 0 | 0 | 0.39 | -0.72 | 0.06 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 47.00 | 4.05 | 8.00 | % | 0 | 0 | 0.72 | -0.77 | 0.05 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 48.00 | 5.40 | 9.00 | 5.37 | 0.00 | 0.00% | 0 | 20 | 0.75 | -0.81 | 0.05 | -0.02 | 1/22/2025 | 2/4/2025 4:00:02 PM EST |
| 49.00 | 5.85 | 10.00 | % | 0 | 0 | 0.77 | -0.85 | 0.04 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 50.00 | 7.40 | 9.90 | 7.72 | 0.00 | 0.00% | 0 | 2,175 | 0.33 | -0.88 | 0.03 | -0.01 | 1/14/2025 | 2/4/2025 4:00:02 PM EST |
| 55.00 | 11.30 | 15.50 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.97 | 0.01 | 0.00 | 10/11/2024 | 2/4/2025 4:00:02 PM EST |
| 60.00 | 16.30 | 20.50 | 10.71 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 4:00:02 PM EST |
| 65.00 | 21.30 | 25.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 70.00 | 26.40 | 30.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 75.00 | 31.50 | 35.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 80.00 | 36.40 | 40.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST |