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 | 11.40 | 13.60 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 5.95 | 8.70 | 9.15 | 0.00 | 0.00% | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 6.15 | 7.65 | % | 0 | 0 | 1.73 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 4.75 | 7.25 | % | 0 | 0 | 1.60 | 0.97 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 33.00 | 3.70 | 5.65 | 4.35 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.93 | 0.04 | -0.02 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 3.65 | 4.60 | 3.65 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.88 | 0.06 | -0.03 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 2.58 | 2.96 | 6.65 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.80 | 0.09 | -0.04 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 35.50 | 2.46 | 2.67 | % | 0 | 0 | 0.47 | 0.75 | 0.10 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 36.00 | 1.94 | 2.29 | % | 0 | 0 | 0.43 | 0.70 | 0.11 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 36.50 | 1.65 | 2.04 | % | 0 | 0 | 0.44 | 0.64 | 0.12 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 1.46 | 1.78 | % | 0 | 0 | 0.43 | 0.58 | 0.12 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 37.50 | 1.07 | 1.53 | 2.11 | % | 1 | 0 | 0.41 | 0.52 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 38.00 | 1.00 | 1.13 | 0.97 | -3.23 | -76.91% | 1 | 0 | 0.44 | 0.45 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.50 | 0.68 | 0.95 | 0.85 | % | 11 | 0 | 0.42 | 0.40 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 39.00 | 0.56 | 0.94 | 0.70 | -0.94 | -57.32% | 23 | 10 | 0.46 | 0.34 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.50 | 0.53 | 1.28 | 0.71 | -0.78 | -52.35% | 13 | 24 | 0.58 | 0.29 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.39 | 1.56 | 0.44 | -0.80 | -64.52% | 31 | 82 | 0.67 | 0.24 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.50 | 0.31 | 1.92 | 0.64 | -0.47 | -42.35% | 3 | 3 | 0.82 | 0.20 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 0.25 | 0.50 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.16 | 0.07 | -0.03 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 41.50 | 0.20 | 0.26 | % | 0 | 0 | 0.41 | 0.13 | 0.06 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 42.00 | 0.15 | 0.42 | 0.25 | -0.30 | -54.55% | 1 | 62 | 0.43 | 0.11 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 0.11 | 0.82 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.08 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 0.05 | 0.34 | 0.14 | -1.71 | -92.44% | 2 | 61 | 0.51 | 0.06 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.50 | 0.05 | 0.32 | 0.08 | % | 1 | 0 | 0.54 | 0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 44.00 | 0.08 | 0.10 | 0.09 | -0.18 | -66.67% | 95 | 3,716 | 0.51 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.50 | 0.03 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.03 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.03 | 0.10 | 0.09 | -0.53 | -85.49% | 2 | 11 | 0.51 | 0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.50 | 0.03 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 0.02 | 0.12 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 46.50 | 0.02 | 0.20 | 0.04 | % | 17 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 47.00 | 0.02 | 0.39 | 0.06 | -0.29 | -82.86% | 13 | 5 | 0.71 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 0.01 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 1.29 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.49 | 0.13 | 0.00 | 0.00% | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 1.89 | 0.62 | 0.00 | 0.00% | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 53.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.28 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 2.25 | 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 | 0.05 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.28 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 31.00 | 0.01 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.01 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 0.02 | 0.90 | % | 0 | 0 | 1.05 | -0.03 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 33.00 | 0.10 | 0.16 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.07 | 0.04 | -0.02 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 0.18 | 0.27 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.12 | 0.06 | -0.03 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.35 | 0.45 | 0.45 | +0.36 | +400.00% | 2 | 10 | 0.45 | -0.20 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.50 | 0.46 | 0.56 | 0.42 | +0.39 | +1,300.00% | 10 | 6 | 0.44 | -0.25 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 0.46 | 1.16 | % | 0 | 0 | 0.50 | -0.30 | 0.11 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 36.50 | 0.81 | 1.05 | 0.48 | % | 2 | 0 | 0.47 | -0.36 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 37.00 | 1.02 | 1.23 | 0.86 | +0.56 | +186.67% | 41 | 1 | 0.47 | -0.42 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 1.26 | 1.52 | 1.28 | +0.88 | +220.00% | 3 | 34 | 0.47 | -0.48 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 1.38 | 1.60 | 1.55 | +1.38 | +811.77% | 4 | 22 | 0.41 | -0.55 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 38.50 | 1.04 | 2.14 | 1.75 | +1.36 | +348.72% | 3 | 3 | 0.34 | -0.60 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 1.60 | 2.24 | 1.47 | +0.10 | +7.30% | 6 | 8 | 0.32 | -0.66 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.50 | 2.46 | 2.80 | % | 0 | 0 | 0.45 | -0.71 | 0.11 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 2.77 | 3.00 | 1.34 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.76 | 0.10 | -0.04 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 40.50 | 1.98 | 4.45 | 3.39 | % | 5 | 0 | 0.91 | -0.80 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 41.00 | 2.62 | 3.85 | 1.87 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.84 | 0.07 | -0.03 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 41.50 | 2.88 | 4.30 | % | 0 | 0 | 1.29 | -0.87 | 0.06 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 42.00 | 3.70 | 5.05 | 2.51 | 0.00 | 0.00% | 0 | 6 | 1.01 | -0.89 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 42.50 | 4.30 | 5.25 | % | 0 | 0 | 1.32 | -0.92 | 0.04 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 43.00 | 4.30 | 5.75 | % | 0 | 0 | 1.36 | -0.94 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 43.50 | 5.95 | 6.20 | % | 0 | 0 | 1.39 | -0.95 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 44.00 | 5.50 | 8.40 | 4.86 | 0.00 | 0.00% | 0 | 10 | 1.53 | -0.96 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 44.50 | 6.35 | 8.20 | % | 0 | 0 | 1.58 | -0.97 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 6.70 | 8.85 | % | 0 | 0 | 1.60 | -0.98 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 45.50 | 6.85 | 8.20 | % | 0 | 0 | 1.64 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 46.00 | 7.50 | 9.65 | % | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 46.50 | 8.55 | 10.10 | % | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 47.00 | 9.15 | 10.65 | % | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 48.00 | 9.45 | 11.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 49.00 | 10.55 | 13.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 11.80 | 14.30 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 51.00 | 13.00 | 14.05 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 52.00 | 13.75 | 15.15 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 53.00 | 14.50 | 17.50 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 17.20 | 17.70 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 21.80 | 24.00 | 21.90 | 0.00 | 0.00% | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |