Options Chain for TECK RESOURCES LTD CL B (TECK) - $37.45 as of 3/28/2025 9:07:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.80 | 14.85 | 15.23 | 0.00 | 0.00% | 0 | 10 | 3.80 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 9.80 | 12.30 | 15.71 | 0.00 | 0.00% | 0 | 5 | 3.32 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 27.50 | 9.30 | 11.85 | 12.75 | 0.00 | 0.00% | 0 | 6 | 3.20 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 8.80 | 11.35 | 12.69 | 0.00 | 0.00% | 0 | 7 | 3.08 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 28.50 | 8.30 | 10.80 | 12.20 | 0.00 | 0.00% | 0 | 8 | 3.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 7.80 | 10.35 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 29.50 | 7.30 | 9.85 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 6.80 | 9.30 | 11.75 | 0.00 | 0.00% | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 30.50 | 5.35 | 7.80 | 9.65 | 0.00 | 0.00% | 0 | 18 | 2.51 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 5.85 | 7.10 | 9.17 | 0.00 | 0.00% | 0 | 8 | 2.40 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 31.50 | 5.35 | 7.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 4.85 | 6.15 | 8.55 | 0.00 | 0.00% | 0 | 16 | 2.22 | 0.99 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 32.50 | 4.35 | 5.85 | 7.83 | 0.00 | 0.00% | 0 | 4 | 2.11 | 0.99 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 3.20 | 5.20 | 7.34 | 0.00 | 0.00% | 0 | 9 | 2.03 | 0.98 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 33.50 | 2.91 | 5.00 | 7.06 | 0.00 | 0.00% | 0 | 16 | 1.83 | 0.96 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 2.49 | 4.10 | 6.42 | 0.00 | 0.00% | 0 | 16 | 1.84 | 0.93 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 34.50 | 2.93 | 4.50 | 3.50 | -2.44 | -41.08% | 2 | 16 | 1.70 | 0.90 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 1.16 | 2.74 | 2.62 | -2.73 | -51.03% | 4 | 14 | 1.69 | 0.85 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.50 | 1.97 | 2.41 | 4.88 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.80 | 0.12 | -0.05 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 1.67 | 2.07 | % | 0 | 0 | 0.48 | 0.74 | 0.14 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 36.50 | 1.08 | 1.73 | 1.47 | % | 3 | 0 | 0.42 | 0.66 | 0.15 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 37.00 | 1.16 | 1.28 | 1.19 | -1.27 | -51.63% | 23 | 1 | 0.48 | 0.58 | 0.17 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 0.83 | 0.98 | 0.88 | % | 68 | 0 | 0.45 | 0.50 | 0.17 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 38.00 | 0.64 | 1.04 | 0.76 | -1.16 | -60.42% | 14 | 1 | 0.53 | 0.42 | 0.17 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.50 | 0.35 | 0.62 | 0.56 | -0.93 | -62.42% | 25 | 9 | 0.45 | 0.34 | 0.16 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 0.24 | 0.45 | 0.39 | -0.94 | -70.68% | 168 | 19 | 0.42 | 0.27 | 0.14 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.50 | 0.16 | 0.35 | 0.29 | -0.75 | -72.12% | 368 | 77 | 0.45 | 0.21 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.20 | 0.45 | 0.29 | -0.59 | -67.05% | 9 | 93 | 0.44 | 0.16 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.50 | 0.12 | 0.83 | 0.67 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.11 | 0.08 | -0.03 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 0.08 | 0.19 | 0.12 | -0.43 | -78.19% | 12 | 90 | 0.77 | 0.08 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.50 | 0.00 | 0.27 | 0.44 | 0.00 | 0.00% | 0 | 23 | 0.70 | 0.05 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 1.77 | 0.07 | -0.26 | -78.79% | 4 | 76 | 1.60 | 0.03 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1,764 | 1.74 | 0.02 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.32 | 0.14 | -0.06 | -30.00% | 2 | 9,041 | 0.66 | 0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.50 | 0.00 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 34 | 1.19 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 0.02 | 0.23 | 0.03 | -0.08 | -72.73% | 225 | 3,460 | 0.74 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.50 | 0.00 | 1.23 | 0.59 | 0.00 | 0.00% | 0 | 40 | 1.67 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.17 | 0.55 | 0.00 | 0.00% | 0 | 9 | 2.25 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 45.50 | 0.00 | 1.28 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 0.01 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3,582 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 46.50 | 0.00 | 1.64 | 0.12 | 0.00 | 0.00% | 0 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 2,603 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 1.27 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 26 | 2.57 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 48.50 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 8 | 2.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 1.27 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 49.50 | 0.00 | 1.27 | 0.44 | 0.00 | 0.00% | 0 | 8 | 2.43 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 15 | 2.77 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 4 | 2.87 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:53 PM EST |
| 53.00 | 0.00 | 1.27 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 54.00 | 0.00 | 0.90 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.10 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.02 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.27 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.50 | 0.00 | 1.27 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.03 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 28.50 | 0.00 | 2.07 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 1.27 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 29.50 | 0.00 | 2.11 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.04 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.50 | 0.00 | 1.27 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 1.27 | 0.16 | 0.00 | 0.00% | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:53 PM EST |
| 31.50 | 0.00 | 1.27 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.27 | % | 0 | 0 | 2.26 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 2.13 | % | 0 | 0 | 2.14 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 1.27 | 0.18 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.02 | 0.02 | -0.01 | 3/5/2025 | 3/28/2025 3:59:53 PM EST |
| 33.50 | 0.03 | 0.21 | % | 0 | 0 | 0.55 | -0.04 | 0.04 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 34.00 | 0.06 | 0.10 | 0.10 | -0.50 | -83.34% | 1 | 2 | 0.53 | -0.07 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.50 | 0.10 | 0.17 | % | 0 | 0 | 0.49 | -0.10 | 0.07 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 0.16 | 0.24 | 0.30 | 0.00 | 0.00% | 0 | 29 | 0.48 | -0.15 | 0.10 | -0.05 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 35.50 | 0.22 | 0.33 | % | 0 | 0 | 0.46 | -0.20 | 0.12 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 36.00 | 0.35 | 0.45 | 0.38 | +0.26 | +216.67% | 10 | 11 | 0.46 | -0.26 | 0.14 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.50 | 0.50 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 32 | 0.46 | -0.34 | 0.15 | -0.07 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 0.67 | 0.80 | 0.79 | +0.69 | +690.00% | 1 | 9 | 0.45 | -0.42 | 0.17 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 0.76 | 1.03 | 1.08 | % | 4 | 0 | 0.41 | -0.50 | 0.17 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 38.00 | 1.07 | 1.45 | 1.40 | +0.86 | +159.26% | 14 | 7 | 0.45 | -0.58 | 0.17 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.50 | 1.54 | 1.77 | 1.20 | +0.55 | +84.62% | 10 | 2 | 0.49 | -0.66 | 0.16 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 1.87 | 2.12 | 2.11 | +1.11 | +111.00% | 8 | 36 | 0.48 | -0.73 | 0.14 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.50 | 1.81 | 3.40 | 1.39 | +0.25 | +21.93% | 3 | 22 | 0.64 | -0.79 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 1.60 | 4.05 | 1.42 | 0.00 | 0.00% | 0 | 33 | 1.61 | -0.84 | 0.10 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 40.50 | 2.20 | 3.75 | 2.48 | +0.73 | +41.72% | 5 | 17 | 1.62 | -0.89 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 2.99 | 4.30 | 1.95 | 0.00 | 0.00% | 0 | 55 | 1.65 | -0.92 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 41.50 | 3.25 | 6.50 | 4.23 | +2.48 | +141.72% | 1 | 14 | 1.67 | -0.95 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 3.90 | 6.75 | 1.23 | 0.00 | 0.00% | 0 | 2 | 1.74 | -0.97 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 3.50 | 7.35 | 1.15 | 0.00 | 0.00% | 0 | 5 | 1.89 | -0.98 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 4.90 | 7.85 | 1.36 | 0.00 | 0.00% | 0 | 37 | 1.90 | -0.98 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 43.50 | 5.40 | 8.10 | 2.13 | 0.00 | 0.00% | 0 | 50 | 2.05 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 5.05 | 8.70 | 5.52 | +3.61 | +189.01% | 10 | 19 | 2.09 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.50 | 5.65 | 9.20 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 6.25 | 9.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 45.50 | 6.70 | 10.20 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 46.00 | 7.90 | 11.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 46.50 | 7.60 | 11.20 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 47.00 | 8.35 | 11.70 | 10.15 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 47.50 | 8.60 | 12.15 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 48.00 | 9.15 | 12.65 | 7.79 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 48.50 | 9.65 | 13.15 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 49.00 | 10.05 | 13.65 | 8.76 | 0.00 | 0.00% | 0 | 8 | 2.62 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 49.50 | 11.40 | 14.15 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 11.05 | 14.65 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 51.00 | 12.70 | 15.65 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 52.00 | 13.15 | 16.65 | 9.42 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 53.00 | 14.75 | 17.65 | 12.63 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 54.00 | 15.15 | 18.65 | 13.61 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 16.20 | 19.65 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 21.15 | 24.65 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |