Options Chain for TECK RESOURCES LTD CL B (TECK) - $49.54 as of 4/26/2024 11:10:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.55 | 26.90 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 30.00 | 19.80 | 20.30 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 32.00 | 16.80 | 19.95 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 33.00 | 15.15 | 19.00 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 34.00 | 15.10 | 17.95 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 35.00 | 13.90 | 17.00 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 36.00 | 13.35 | 16.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 37.00 | 12.15 | 15.00 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 38.00 | 11.05 | 14.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 39.00 | 9.95 | 13.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 40.00 | 9.15 | 12.05 | 9.70 | 0.00 | 0.00% | 0 | 150 | 2.33 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 10:59:01 AM EST |
| 41.00 | 7.85 | 10.00 | 9.85 | 0.00 | 0.00% | 0 | 6 | 1.70 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 10:59:01 AM EST |
| 42.00 | 6.80 | 10.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 42.50 | 6.90 | 9.55 | 3.17 | 0.00 | 0.00% | 0 | 2 | 1.98 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 10:59:01 AM EST |
| 43.00 | 6.55 | 9.00 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 10:59:01 AM EST |
| 43.50 | 5.90 | 8.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 44.00 | 4.65 | 8.00 | 2.80 | 0.00 | 0.00% | 0 | 4 | 1.73 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 10:59:01 AM EST |
| 44.50 | 4.30 | 7.45 | 1.89 | 0.00 | 0.00% | 0 | 28 | 1.65 | 0.99 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 10:59:01 AM EST |
| 45.00 | 3.35 | 7.05 | 4.70 | 0.00 | 0.00% | 0 | 142 | 1.60 | 0.98 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 10:59:01 AM EST |
| 46.00 | 2.05 | 5.80 | 3.60 | 0.00 | 0.00% | 0 | 76 | 1.43 | 0.96 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 10:59:01 AM EST |
| 47.00 | 2.93 | 4.50 | 2.81 | 0.00 | 0.00% | 0 | 53 | 0.45 | 0.89 | 0.06 | -0.05 | 4/25/2024 | 4/26/2024 10:59:01 AM EST |
| 48.00 | 2.23 | 2.64 | 2.39 | +0.40 | +20.11% | 2 | 190 | 0.46 | 0.81 | 0.10 | -0.06 | 4/26/2024 | 4/26/2024 10:59:01 AM EST |
| 49.00 | 1.64 | 1.72 | 1.50 | +0.10 | +7.15% | 7 | 272 | 0.35 | 0.70 | 0.13 | -0.07 | 4/26/2024 | 4/26/2024 10:59:01 AM EST |
| 50.00 | 1.07 | 1.11 | 1.10 | +0.18 | +19.57% | 74 | 1,387 | 0.36 | 0.55 | 0.15 | -0.08 | 4/26/2024 | 4/26/2024 10:59:01 AM EST |
| 51.00 | 0.66 | 0.70 | 0.55 | -0.02 | -3.51% | 35 | 114 | 0.38 | 0.40 | 0.15 | -0.08 | 4/26/2024 | 4/26/2024 10:59:01 AM EST |
| 52.00 | 0.39 | 0.49 | 0.42 | +0.02 | +5.00% | 4 | 68 | 0.40 | 0.28 | 0.12 | -0.07 | 4/26/2024 | 4/26/2024 10:59:01 AM EST |
| 53.00 | 0.20 | 0.31 | 0.13 | 0.00 | 0.00% | 0 | 22 | 0.42 | 0.20 | 0.09 | -0.06 | 4/22/2024 | 4/26/2024 10:59:01 AM EST |
| 54.00 | 0.14 | 0.72 | 0.14 | -0.37 | -72.55% | 101 | 12 | 0.50 | 0.11 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 10:59:01 AM EST |
| 55.00 | 0.06 | 0.18 | 0.11 | -0.01 | -8.34% | 1 | 1,257 | 0.52 | 0.07 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 10:59:01 AM EST |
| 56.00 | 0.00 | 2.23 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.03 | 0.02 | -0.01 | 4/2/2024 | 4/26/2024 10:59:01 AM EST |
| 57.00 | 0.00 | 2.20 | % | 0 | 0 | 1.60 | 0.01 | 0.01 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 58.00 | 0.00 | 2.18 | % | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 4/26/2024 10:59:01 AM EST | |||
| 59.00 | 0.00 | 2.17 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:59:01 AM EST | |||
| 60.00 | 0.00 | 2.16 | 0.23 | 0.00 | 0.00% | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 10:59:01 AM EST |
| 61.00 | 0.00 | 2.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:59:01 AM EST | |||
| 62.00 | 0.00 | 2.14 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:59:01 AM EST | |||
| 63.00 | 0.00 | 2.14 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:59:01 AM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:59:01 AM 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 | 5.10 | 0.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 32.00 | 0.00 | 2.13 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 33.00 | 0.00 | 2.13 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 34.00 | 0.00 | 2.13 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 36.00 | 0.00 | 2.13 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 37.00 | 0.00 | 2.13 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 38.00 | 0.00 | 2.13 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 10:59:01 AM EST |
| 39.00 | 0.00 | 2.14 | 0.10 | 0.00 | 0.00% | 0 | 104 | 2.52 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 10:59:01 AM EST |
| 40.00 | 0.00 | 2.14 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 41.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,541 | 0.76 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 10:59:01 AM EST |
| 42.00 | 0.00 | 2.14 | 0.06 | 0.00 | 0.00% | 0 | 5 | 2.06 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 10:59:01 AM EST |
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 43.00 | 0.00 | 2.15 | 0.05 | -0.45 | -90.00% | 5 | 20 | 1.91 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 10:59:01 AM EST |
| 43.50 | 0.00 | 2.15 | 0.78 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 10:59:01 AM EST |
| 44.00 | 0.00 | 2.16 | 0.85 | 0.00 | 0.00% | 0 | 18 | 1.77 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 10:59:01 AM EST |
| 44.50 | 0.00 | 2.16 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.69 | -0.01 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 10:59:01 AM EST |
| 45.00 | 0.01 | 1.88 | 0.05 | 0.00 | 0.00% | 0 | 1,282 | 2.13 | -0.02 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 10:59:01 AM EST |
| 46.00 | 0.01 | 1.99 | 1.77 | 0.00 | 0.00% | 0 | 4 | 1.48 | -0.04 | 0.03 | -0.02 | 4/23/2024 | 4/26/2024 10:59:01 AM EST |
| 47.00 | 0.11 | 0.17 | 0.39 | 0.00 | 0.00% | 0 | 4,500 | 0.39 | -0.11 | 0.06 | -0.05 | 4/25/2024 | 4/26/2024 10:59:01 AM EST |
| 48.00 | 0.24 | 0.32 | 0.30 | -0.25 | -45.46% | 1 | 23 | 0.38 | -0.19 | 0.10 | -0.06 | 4/26/2024 | 4/26/2024 10:59:01 AM EST |
| 49.00 | 0.50 | 0.58 | 0.50 | -0.26 | -34.22% | 2 | 11 | 0.38 | -0.30 | 0.13 | -0.07 | 4/26/2024 | 4/26/2024 10:59:01 AM EST |
| 50.00 | 0.93 | 0.98 | 1.00 | -0.38 | -27.54% | 47 | 13 | 0.38 | -0.45 | 0.15 | -0.08 | 4/26/2024 | 4/26/2024 10:59:01 AM EST |
| 51.00 | 1.52 | 1.58 | 1.51 | % | 2 | 0 | 0.39 | -0.60 | 0.15 | -0.08 | 4/26/2024 | 4/26/2024 10:59:01 AM EST | |
| 52.00 | 1.42 | 2.37 | 2.05 | % | 10 | 0 | 0.25 | -0.72 | 0.12 | -0.07 | 4/26/2024 | 4/26/2024 10:59:01 AM EST | |
| 53.00 | 2.96 | 4.55 | % | 0 | 0 | 0.69 | -0.80 | 0.09 | -0.06 | 4/26/2024 10:59:01 AM EST | |||
| 54.00 | 3.30 | 5.75 | % | 0 | 0 | 0.57 | -0.89 | 0.07 | -0.04 | 4/26/2024 10:59:01 AM EST | |||
| 55.00 | 4.90 | 5.55 | % | 0 | 0 | 1.39 | -0.93 | 0.05 | -0.03 | 4/26/2024 10:59:01 AM EST | |||
| 56.00 | 4.15 | 6.30 | % | 0 | 0 | 1.46 | -0.97 | 0.02 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 57.00 | 6.60 | 7.05 | % | 0 | 0 | 1.58 | -0.99 | 0.01 | -0.01 | 4/26/2024 10:59:01 AM EST | |||
| 58.00 | 7.10 | 9.05 | % | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 4/26/2024 10:59:01 AM EST | |||
| 59.00 | 8.60 | 9.05 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:59:01 AM EST | |||
| 60.00 | 9.20 | 10.35 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:59:01 AM EST | |||
| 61.00 | 10.30 | 11.55 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:59:01 AM EST | |||
| 62.00 | 11.05 | 13.10 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:59:01 AM EST | |||
| 63.00 | 12.05 | 13.80 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:59:01 AM EST | |||
| 65.00 | 14.20 | 15.30 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:59:01 AM EST |