Options Chain for TECK RESOURCES LTD CL B (TECK) - $36.60 as of 5/27/2025 2:28:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.40 | 19.60 | % | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 22.00 | 14.30 | 17.60 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 23.00 | 13.60 | 16.60 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 23.50 | 12.40 | 16.20 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 24.00 | 13.80 | 14.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 24.50 | 13.30 | 13.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 25.00 | 12.80 | 13.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 25.50 | 12.30 | 12.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 26.00 | 11.80 | 12.00 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 26.50 | 11.30 | 11.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 27.00 | 10.80 | 11.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 27.50 | 10.30 | 10.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 28.00 | 9.80 | 10.00 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 28.50 | 9.30 | 9.50 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 29.00 | 8.80 | 9.00 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 29.50 | 8.30 | 8.50 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 7.80 | 8.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 30.50 | 7.30 | 7.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 31.00 | 6.80 | 7.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 31.50 | 6.30 | 6.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 32.00 | 5.80 | 6.10 | 5.90 | 0.00 | 0.00% | 0 | 27 | 1.56 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:03 PM EST |
| 32.50 | 5.30 | 5.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 33.00 | 4.80 | 5.10 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:03 PM EST |
| 33.50 | 4.30 | 4.60 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 34.00 | 3.80 | 4.10 | 2.87 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.99 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 1:59:03 PM EST |
| 34.50 | 3.30 | 3.60 | 1.90 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.97 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 35.00 | 2.90 | 3.10 | % | 0 | 0 | 0.64 | 0.95 | 0.06 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 35.50 | 2.40 | 2.60 | 1.30 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.92 | 0.08 | -0.05 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 36.00 | 1.95 | 2.10 | 2.35 | +1.38 | +142.27% | 2 | 363 | 0.53 | 0.87 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 36.50 | 1.50 | 1.90 | 2.00 | +1.35 | +207.70% | 45 | 60 | 0.45 | 0.81 | 0.16 | -0.08 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 37.00 | 1.10 | 1.25 | 1.11 | +0.56 | +101.82% | 22 | 1,001 | 0.45 | 0.72 | 0.20 | -0.10 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 37.50 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.61 | 0.24 | -0.10 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 38.00 | 0.50 | 0.65 | 0.62 | +0.36 | +138.47% | 6,162 | 6,359 | 0.46 | 0.48 | 0.26 | -0.10 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 38.50 | 0.00 | 0.40 | 0.35 | +0.20 | +133.34% | 27 | 13 | 0.43 | 0.36 | 0.25 | -0.09 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 39.00 | 0.00 | 0.30 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.24 | 0.21 | -0.08 | 5/13/2025 | 5/27/2025 1:59:03 PM EST |
| 39.50 | 0.00 | 0.20 | 0.05 | -0.15 | -75.00% | 11 | 1 | 0.52 | 0.15 | 0.16 | -0.06 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | +0.06 | +300.00% | 28 | 4,010 | 0.55 | 0.09 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 40.50 | 0.00 | 0.15 | % | 0 | 0 | 0.64 | 0.05 | 0.07 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 41.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.23 | 0.02 | 0.04 | -0.01 | 5/5/2025 | 5/27/2025 1:59:03 PM EST |
| 41.50 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.01 | 0.02 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 42.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.00 | 0.01 | 0.00 | 4/28/2025 | 5/27/2025 1:59:03 PM EST |
| 42.50 | 0.00 | 0.95 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:59:03 PM EST |
| 43.50 | 0.00 | 0.95 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 44.50 | 0.00 | 0.95 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 45.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:03 PM EST |
| 45.50 | 0.00 | 1.35 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 46.00 | 0.00 | 0.95 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 46.50 | 0.00 | 0.95 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 48.00 | 0.00 | 0.95 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 23.50 | 0.00 | 0.95 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 25.50 | 0.00 | 0.85 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 1:59:03 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 42 | 2.82 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:59:03 PM EST |
| 28.50 | 0.00 | 1.00 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:03 PM EST |
| 30.50 | 0.00 | 0.05 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:59:03 PM EST |
| 31.50 | 0.00 | 1.00 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 21 | 2.15 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:03 PM EST |
| 32.50 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 10 | 2.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 33.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 90 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:03 PM EST |
| 33.50 | 0.00 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 37 | 1.97 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | -0.11 | -68.75% | 1 | 47 | 1.33 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 34.50 | 0.00 | 0.15 | 0.05 | -0.20 | -80.00% | 1 | 14 | 0.84 | -0.03 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 35.00 | 0.00 | 0.10 | 0.08 | -0.22 | -73.34% | 6 | 119 | 0.67 | -0.05 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 35.50 | 0.00 | 0.15 | 0.15 | -0.30 | -66.67% | 1 | 5 | 0.65 | -0.08 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 36.00 | 0.00 | 0.20 | 0.15 | -0.90 | -85.72% | 1 | 4 | 0.61 | -0.13 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 36.50 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | -0.19 | 0.16 | -0.08 | 5/27/2025 1:59:03 PM EST | |||
| 37.00 | 0.20 | 0.35 | 1.15 | 0.00 | 0.00% | 0 | 18 | 0.45 | -0.28 | 0.20 | -0.10 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | -0.39 | 0.24 | -0.10 | 5/27/2025 1:59:03 PM EST | |||
| 38.00 | 0.55 | 0.70 | 0.90 | -2.18 | -70.78% | 16 | 27 | 0.45 | -0.52 | 0.26 | -0.10 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 38.50 | 0.85 | 1.05 | % | 0 | 0 | 0.43 | -0.64 | 0.25 | -0.09 | 5/27/2025 1:59:03 PM EST | |||
| 39.00 | 1.20 | 1.40 | % | 0 | 0 | 0.42 | -0.76 | 0.21 | -0.08 | 5/27/2025 1:59:03 PM EST | |||
| 39.50 | 1.60 | 1.80 | % | 0 | 0 | 0.58 | -0.85 | 0.16 | -0.06 | 5/27/2025 1:59:03 PM EST | |||
| 40.00 | 2.05 | 2.25 | % | 0 | 0 | 0.73 | -0.91 | 0.11 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 40.50 | 2.20 | 2.70 | % | 0 | 0 | 1.01 | -0.95 | 0.07 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 41.00 | 2.95 | 3.30 | % | 0 | 0 | 0.80 | -0.98 | 0.04 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 41.50 | 2.85 | 3.70 | % | 0 | 0 | 1.21 | -0.99 | 0.02 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 42.00 | 3.90 | 4.60 | % | 0 | 0 | 0.96 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 42.50 | 4.40 | 5.90 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 43.00 | 4.90 | 5.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 43.50 | 5.40 | 5.70 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 44.00 | 5.90 | 6.60 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 44.50 | 6.40 | 6.70 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 45.00 | 6.90 | 9.10 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 45.50 | 7.30 | 7.70 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 46.00 | 7.90 | 9.20 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 46.50 | 8.20 | 8.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 47.00 | 8.90 | 11.10 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 47.50 | 9.20 | 9.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 48.00 | 9.90 | 10.30 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 50.00 | 11.30 | 12.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |