Options Chain for TECK RESOURCES LTD CL B (TECK) - $44.71 as of 9/6/2024 3:09:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.55 | 24.60 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 23.00 | 19.45 | 22.45 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 25.00 | 17.45 | 19.85 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 26.00 | 16.45 | 19.55 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 27.00 | 15.75 | 17.60 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 28.00 | 14.55 | 16.20 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 29.00 | 13.45 | 15.85 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 30.00 | 12.45 | 14.00 | 16.00 | 0.00 | 0.00% | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 9/6/2024 3:59:47 PM EST |
| 31.00 | 11.70 | 13.30 | 18.70 | 0.00 | 0.00% | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:47 PM EST |
| 32.00 | 10.55 | 12.05 | 16.45 | 0.00 | 0.00% | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 3:59:47 PM EST |
| 33.00 | 9.50 | 11.05 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 34.00 | 8.50 | 11.05 | 11.96 | 0.00 | 0.00% | 0 | 6 | 1.79 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:47 PM EST |
| 35.00 | 7.85 | 9.55 | 14.35 | 0.00 | 0.00% | 0 | 11 | 1.40 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 36.00 | 6.50 | 8.35 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 37.00 | 5.55 | 8.10 | 15.76 | 0.00 | 0.00% | 0 | 14 | 1.29 | 0.99 | 0.03 | 0.00 | 5/10/2024 | 9/6/2024 3:59:47 PM EST |
| 38.00 | 4.25 | 6.60 | 7.03 | 0.00 | 0.00% | 0 | 33 | 1.41 | 0.94 | 0.05 | -0.01 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 39.00 | 3.80 | 5.20 | 10.90 | 0.00 | 0.00% | 0 | 204 | 0.86 | 0.85 | 0.06 | -0.03 | 8/1/2024 | 9/6/2024 3:59:47 PM EST |
| 40.00 | 2.89 | 3.90 | 3.65 | -1.35 | -27.00% | 5 | 124 | 0.69 | 0.79 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 41.00 | 1.89 | 2.92 | 5.11 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.73 | 0.08 | -0.04 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 42.00 | 1.93 | 2.58 | 2.09 | -1.01 | -32.59% | 6 | 159 | 0.41 | 0.65 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 43.00 | 1.33 | 1.90 | 2.47 | 0.00 | 0.00% | 0 | 60 | 0.45 | 0.54 | 0.11 | -0.04 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 44.00 | 0.71 | 1.18 | 1.08 | -0.60 | -35.72% | 53 | 94 | 0.39 | 0.43 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 45.00 | 0.41 | 0.82 | 0.57 | -0.73 | -56.16% | 6 | 376 | 0.36 | 0.31 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 46.00 | 0.28 | 0.38 | 0.90 | 0.00 | 0.00% | 0 | 257 | 0.37 | 0.21 | 0.09 | -0.03 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 47.00 | 0.00 | 0.27 | 0.28 | -0.40 | -58.83% | 5 | 1,318 | 0.43 | 0.13 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 48.00 | 0.00 | 0.17 | 0.41 | 0.00 | 0.00% | 0 | 621 | 0.42 | 0.08 | 0.05 | -0.01 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 49.00 | 0.00 | 0.13 | 0.38 | 0.00 | 0.00% | 0 | 173 | 0.45 | 0.04 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 50.00 | 0.05 | 0.09 | 0.06 | -0.09 | -60.00% | 185 | 11,684 | 0.44 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 51.00 | 0.00 | 0.95 | 0.10 | -0.01 | -9.10% | 2 | 229 | 0.98 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 52.00 | 0.00 | 0.90 | 0.47 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.01 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 3:59:47 PM EST |
| 53.00 | 0.00 | 1.20 | 0.47 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:47 PM EST |
| 54.00 | 0.00 | 1.11 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.03 | 0.03 | -0.07 | -70.00% | 35 | 3,307 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 56.00 | 0.00 | 1.13 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 57.00 | 0.00 | 0.85 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 58.00 | 0.00 | 1.25 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 761 | 0.89 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 65.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 126 | 1.08 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 70.00 | 0.00 | 0.90 | 0.32 | 0.00 | 0.00% | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 9/6/2024 3:59:47 PM EST |
| 75.00 | 0.00 | 1.28 | 0.54 | 0.00 | 0.00% | 0 | 50 | 2.28 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 3:59:47 PM EST |
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 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 | 0.73 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 3:59:47 PM EST |
| 23.00 | 0.00 | 0.95 | % | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.08 | % | 0 | 8 | 2.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 26.00 | 0.00 | 2.08 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 27.00 | 0.00 | 1.83 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 28.00 | 0.00 | 1.33 | 0.05 | 0.00 | 0.00% | 0 | 34 | 2.27 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 9/6/2024 3:59:47 PM EST |
| 29.00 | 0.00 | 2.13 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 30.00 | 0.00 | 1.68 | 0.10 | 0.00 | 0.00% | 0 | 12 | 2.19 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:47 PM EST |
| 31.00 | 0.00 | 2.13 | 0.18 | 0.00 | 0.00% | 0 | 27 | 2.27 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 9/6/2024 3:59:47 PM EST |
| 32.00 | 0.00 | 2.13 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 33.00 | 0.00 | 1.24 | 0.19 | 0.00 | 0.00% | 0 | 19 | 1.58 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 9/6/2024 3:59:47 PM EST |
| 34.00 | 0.00 | 0.30 | 1.55 | 0.00 | 0.00% | 0 | 29 | 0.92 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 9/6/2024 3:59:47 PM EST |
| 35.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 168 | 1.02 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 36.00 | 0.00 | 2.13 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 37.00 | 0.00 | 1.89 | 0.21 | 0.00 | 0.00% | 0 | 232 | 1.37 | -0.01 | 0.03 | 0.00 | 7/29/2024 | 9/6/2024 3:59:47 PM EST |
| 38.00 | 0.00 | 1.28 | 0.50 | 0.00 | 0.00% | 0 | 22 | 1.01 | -0.06 | 0.05 | -0.01 | 6/27/2024 | 9/6/2024 3:59:47 PM EST |
| 39.00 | 0.05 | 1.17 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.15 | 0.06 | -0.03 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 40.00 | 0.17 | 1.01 | 0.10 | 0.00 | 0.00% | 0 | 467 | 0.49 | -0.21 | 0.07 | -0.04 | 8/16/2024 | 9/6/2024 3:59:47 PM EST |
| 41.00 | 0.38 | 0.87 | 0.15 | 0.00 | 0.00% | 0 | 952 | 0.44 | -0.27 | 0.08 | -0.04 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 42.00 | 0.60 | 2.16 | 0.70 | +0.40 | +133.34% | 1 | 970 | 0.56 | -0.35 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 43.00 | 1.09 | 1.63 | 1.20 | +0.70 | +140.00% | 27 | 714 | 0.43 | -0.46 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 44.00 | 1.59 | 1.84 | 1.06 | 0.00 | 0.00% | 0 | 401 | 0.35 | -0.57 | 0.12 | -0.04 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 45.00 | 2.22 | 2.44 | 2.35 | +1.06 | +82.18% | 1 | 2,156 | 0.33 | -0.69 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 46.00 | 1.82 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 1,028 | 0.97 | -0.79 | 0.09 | -0.03 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 47.00 | 2.67 | 5.50 | 2.93 | 0.00 | 0.00% | 0 | 680 | 0.97 | -0.87 | 0.07 | -0.02 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 48.00 | 3.60 | 6.35 | 4.17 | 0.00 | 0.00% | 0 | 533 | 1.04 | -0.92 | 0.05 | -0.01 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 49.00 | 4.50 | 7.05 | 2.43 | 0.00 | 0.00% | 0 | 455 | 1.06 | -0.96 | 0.03 | -0.01 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 50.00 | 5.45 | 8.85 | 4.80 | 0.00 | 0.00% | 0 | 451 | 1.27 | -0.98 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 51.00 | 6.45 | 9.80 | % | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 52.00 | 7.40 | 10.80 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 53.00 | 8.40 | 11.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 54.00 | 9.40 | 12.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 55.00 | 10.40 | 13.80 | 6.30 | 0.00 | 0.00% | 0 | 169 | 1.61 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:47 PM EST |
| 56.00 | 11.40 | 15.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 57.00 | 12.40 | 16.05 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 58.00 | 13.40 | 17.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 60.00 | 15.40 | 19.05 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 65.00 | 20.40 | 24.10 | 11.75 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/21/2024 | 9/6/2024 3:59:47 PM EST |
| 70.00 | 25.40 | 29.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 75.00 | 30.40 | 33.75 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 80.00 | 35.40 | 39.00 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |