Options Chain for TECK RESOURCES LTD CL B (TECK) - $46.65 as of 11/20/2024 8:46:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.15 | 18.85 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 31.00 | 14.20 | 17.85 | % | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 14.40 | 17.00 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 33.00 | 13.60 | 14.75 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 34.00 | 11.15 | 12.80 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 11.40 | 11.80 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 36.00 | 10.05 | 11.70 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 37.00 | 8.50 | 10.75 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 38.00 | 7.85 | 10.40 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 39.00 | 7.10 | 9.45 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 6.10 | 6.80 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 41.00 | 5.40 | 6.05 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 42.00 | 3.30 | 5.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 43.00 | 2.93 | 4.60 | % | 0 | 0 | 2.28 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 44.00 | 2.42 | 3.45 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.96 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 1.46 | 2.14 | 2.06 | -0.09 | -4.19% | 1 | 22 | 0.77 | 0.84 | 0.13 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 46.00 | 0.62 | 1.68 | 1.28 | 0.00 | 0.00% | 0 | 185 | 1.01 | 0.66 | 0.23 | -0.13 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 47.00 | 0.32 | 0.50 | 0.43 | -0.27 | -38.58% | 7 | 51 | 0.42 | 0.41 | 0.26 | -0.15 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 48.00 | 0.10 | 0.19 | 0.23 | -0.11 | -32.36% | 27 | 2,633 | 0.42 | 0.20 | 0.19 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 49.00 | 0.00 | 1.59 | 0.15 | 0.00 | 0.00% | 0 | 24 | 2.01 | 0.07 | 0.09 | -0.05 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 18 | 11,074 | 0.68 | 0.02 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 51.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 170 | 0.87 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 52.00 | 0.00 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 39 | 2.25 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 53.00 | 0.00 | 2.13 | 1.32 | 0.00 | 0.00% | 0 | 683 | 3.12 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 54.00 | 0.00 | 2.53 | 0.29 | 0.00 | 0.00% | 0 | 21 | 3.32 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 2.02 | 0.14 | 0.00 | 0.00% | 0 | 6 | 3.42 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 56.00 | 0.00 | 4.80 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 57.00 | 0.00 | 4.80 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 58.00 | 0.00 | 3.15 | 0.16 | 0.00 | 0.00% | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 59.00 | 0.00 | 4.80 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.13 | 0.55 | 0.00 | 0.00% | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:01 PM EST |
| 61.00 | 0.00 | 4.80 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 62.00 | 0.00 | 4.80 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 63.00 | 0.00 | 4.80 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 64.00 | 0.00 | 2.13 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 66.00 | 0.00 | 2.13 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 67.00 | 0.00 | 2.13 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 68.00 | 0.00 | 2.13 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 31.00 | 0.00 | 2.13 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 0.00 | 2.13 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 33.00 | 0.00 | 2.00 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 34.00 | 0.00 | 1.65 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 36.00 | 0.00 | 2.13 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 37.00 | 0.00 | 2.13 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 38.00 | 0.00 | 2.13 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 39.00 | 0.00 | 2.13 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 41.00 | 0.00 | 2.13 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 43.00 | 0.00 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 44.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 165 | 1.81 | -0.04 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.04 | 0.20 | 0.06 | -0.06 | -50.00% | 61 | 402 | 0.43 | -0.16 | 0.13 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 46.00 | 0.22 | 0.64 | 0.49 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.34 | 0.23 | -0.13 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 47.00 | 0.66 | 0.85 | 0.51 | -0.21 | -29.17% | 24 | 59 | 0.39 | -0.59 | 0.26 | -0.15 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 48.00 | 0.99 | 2.53 | 1.03 | -1.00 | -49.27% | 4 | 292 | 1.80 | -0.80 | 0.19 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 49.00 | 2.08 | 2.95 | 3.50 | 0.00 | 0.00% | 0 | 782 | 1.96 | -0.93 | 0.09 | -0.05 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 2.30 | 3.80 | 4.03 | 0.00 | 0.00% | 0 | 16 | 2.25 | -0.98 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 51.00 | 3.50 | 5.45 | 5.35 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 52.00 | 4.80 | 6.80 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 53.00 | 5.35 | 8.30 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 54.00 | 6.65 | 8.75 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 55.00 | 7.90 | 9.30 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 56.00 | 8.15 | 10.65 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 57.00 | 9.70 | 11.45 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 58.00 | 10.05 | 12.70 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 59.00 | 11.40 | 13.60 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 12.45 | 14.80 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 61.00 | 13.40 | 15.75 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 62.00 | 13.95 | 17.15 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 63.00 | 15.15 | 17.55 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 64.00 | 16.35 | 18.80 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 17.40 | 20.25 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 66.00 | 18.30 | 21.05 | % | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 67.00 | 19.50 | 22.10 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 68.00 | 20.45 | 23.15 | % | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |