Options Chain for TECK RESOURCES LTD CL B (TECK) - $45.50 as of 4/25/2024 5:34:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.35 | 25.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 30.00 | 19.10 | 20.50 | % | 0 | 0 | 8.93 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 31.00 | 17.20 | 19.05 | % | 0 | 0 | 8.59 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 32.00 | 17.40 | 18.55 | % | 0 | 0 | 8.15 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 33.00 | 15.70 | 18.50 | % | 0 | 0 | 8.29 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 34.00 | 13.95 | 15.85 | % | 0 | 0 | 7.85 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 35.00 | 14.20 | 14.75 | % | 0 | 0 | 7.16 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 36.00 | 12.95 | 14.65 | % | 0 | 0 | 7.16 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 37.00 | 11.85 | 13.70 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 38.00 | 9.65 | 11.75 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 39.00 | 10.35 | 10.75 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 40.00 | 8.00 | 11.00 | 7.00 | 0.00 | 0.00% | 0 | 4 | 4.15 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 3:59:52 PM EST |
| 41.00 | 7.95 | 9.30 | 6.55 | -2.10 | -24.28% | 1 | 2 | 4.44 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 42.00 | 7.00 | 8.65 | 4.11 | 0.00 | 0.00% | 0 | 1 | 4.00 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 3:59:52 PM EST |
| 42.50 | 6.30 | 8.90 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 43.00 | 6.30 | 8.10 | 2.71 | 0.00 | 0.00% | 0 | 6 | 3.07 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 3:59:52 PM EST |
| 43.50 | 4.20 | 6.30 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 44.00 | 5.00 | 7.30 | 5.30 | +3.61 | +213.61% | 1 | 54 | 3.28 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 44.50 | 4.60 | 6.70 | 1.65 | 0.00 | 0.00% | 0 | 42 | 3.53 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 3:59:52 PM EST |
| 45.00 | 3.20 | 6.15 | 4.52 | +3.12 | +222.86% | 9 | 74 | 2.41 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 46.00 | 1.89 | 4.60 | 3.53 | +2.64 | +296.63% | 128 | 2,048 | 2.07 | 1.00 | 0.01 | -0.02 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 47.00 | 1.61 | 4.55 | 2.10 | +1.53 | +268.43% | 11 | 261 | 3.18 | 0.98 | 0.05 | -0.05 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 48.00 | 1.33 | 2.00 | 1.67 | +1.30 | +351.36% | 31 | 316 | 0.60 | 0.88 | 0.17 | -0.16 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 49.00 | 0.63 | 1.12 | 0.94 | +0.69 | +276.00% | 24 | 475 | 0.54 | 0.66 | 0.29 | -0.25 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 50.00 | 0.27 | 0.41 | 0.33 | +0.19 | +135.72% | 28 | 418 | 0.50 | 0.37 | 0.27 | -0.26 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 51.00 | 0.06 | 0.72 | 0.45 | +0.35 | +350.00% | 13 | 357 | 0.85 | 0.16 | 0.16 | -0.16 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 52.00 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 198 | 0.70 | 0.05 | 0.07 | -0.07 | 4/23/2024 | 4/25/2024 3:59:52 PM EST |
| 53.00 | 0.00 | 2.15 | 0.08 | +0.07 | +700.00% | 2 | 21 | 3.43 | 0.01 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 54.00 | 0.00 | 0.34 | 0.34 | +0.24 | +240.00% | 2 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.39 | 0.14 | 0.00 | 0.00% | 0 | 570 | 2.47 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:52 PM EST |
| 56.00 | 0.00 | 2.13 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 57.00 | 0.00 | 2.13 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 58.00 | 0.00 | 2.13 | 0.24 | 0.00 | 0.00% | 0 | 2,022 | 4.80 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 3:59:52 PM EST |
| 59.00 | 0.00 | 2.13 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.02 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 61.00 | 0.00 | 2.13 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 62.00 | 0.00 | 2.13 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 63.00 | 0.00 | 2.13 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 64.00 | 0.00 | 2.13 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 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 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 31.00 | 0.00 | 2.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 32.00 | 0.00 | 2.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 33.00 | 0.00 | 2.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 34.00 | 0.00 | 2.12 | % | 0 | 0 | 8.66 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.02 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 36.00 | 0.00 | 2.12 | % | 0 | 0 | 7.76 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.01 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.39 | 0.29 | 0.00 | 0.00% | 0 | 6 | 4.68 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/25/2024 3:59:52 PM EST |
| 39.00 | 0.00 | 2.12 | 0.65 | 0.00 | 0.00% | 0 | 16 | 6.47 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 34 | 6.06 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 3:59:52 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | -0.13 | -92.86% | 6 | 2,605 | 1.64 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 42.00 | 0.00 | 2.13 | 0.12 | 0.00 | 0.00% | 0 | 591 | 5.24 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 3:59:52 PM EST |
| 42.50 | 0.00 | 2.13 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.04 | 0.50 | +0.24 | +92.31% | 9 | 32 | 1.41 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 43.50 | 0.00 | 2.13 | 0.04 | -0.36 | -90.00% | 3 | 16 | 4.62 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 44.00 | 0.00 | 2.13 | 0.51 | 0.00 | 0.00% | 0 | 1,512 | 4.42 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 3:59:52 PM EST |
| 44.50 | 0.00 | 1.90 | 0.65 | 0.00 | 0.00% | 0 | 92 | 3.95 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 0.40 | 0.16 | -0.69 | -81.18% | 11 | 1,096 | 1.83 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 46.00 | 0.00 | 0.40 | 0.04 | -1.43 | -97.28% | 5 | 676 | 1.54 | 0.00 | 0.01 | -0.02 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 47.00 | 0.00 | 0.56 | 0.31 | -1.90 | -85.98% | 2 | 182 | 1.44 | -0.02 | 0.05 | -0.05 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 48.00 | 0.03 | 0.21 | 0.23 | -2.61 | -91.91% | 14 | 49 | 0.56 | -0.12 | 0.17 | -0.16 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 49.00 | 0.26 | 0.38 | 0.66 | -3.24 | -83.08% | 8 | 33 | 0.53 | -0.34 | 0.29 | -0.25 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 50.00 | 0.78 | 0.86 | 0.87 | -1.79 | -67.30% | 23 | 93 | 0.51 | -0.63 | 0.27 | -0.26 | 4/25/2024 | 4/25/2024 3:59:52 PM EST |
| 51.00 | 0.78 | 2.01 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.84 | 0.16 | -0.16 | 4/12/2024 | 4/25/2024 3:59:52 PM EST |
| 52.00 | 1.75 | 3.60 | 3.25 | 0.00 | 0.00% | 0 | 12 | 1.93 | -0.95 | 0.07 | -0.07 | 4/10/2024 | 4/25/2024 3:59:52 PM EST |
| 53.00 | 2.61 | 4.40 | 7.75 | 0.00 | 0.00% | 0 | 0 | 1.69 | -0.99 | 0.01 | -0.01 | 4/23/2024 | 4/25/2024 3:59:52 PM EST |
| 54.00 | 3.35 | 5.90 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 55.00 | 4.35 | 6.35 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 56.00 | 5.35 | 8.05 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 57.00 | 7.30 | 9.30 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 58.00 | 8.15 | 10.50 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 59.00 | 8.65 | 10.30 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 60.00 | 8.70 | 11.45 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 61.00 | 11.05 | 12.65 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 62.00 | 11.70 | 13.30 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 63.00 | 12.05 | 15.00 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 64.00 | 13.85 | 16.05 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST | |||
| 65.00 | 13.65 | 17.10 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:52 PM EST |