Options Chain for TECK RESOURCES LTD CL B (TECK) - $48.41 as of 5/1/2024 8:57:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.70 | 25.30 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 30.00 | 16.90 | 21.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 32.00 | 15.05 | 19.00 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 33.00 | 14.65 | 18.00 | % | 0 | 0 | 5.96 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 34.00 | 12.90 | 17.00 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 35.00 | 12.70 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 36.00 | 11.55 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 37.00 | 10.70 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 38.00 | 9.20 | 12.70 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 39.00 | 8.70 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 40.00 | 7.60 | 10.60 | 9.70 | 0.00 | 0.00% | 0 | 150 | 0.00 | 1.00 | 0.00 | -0.05 | 4/10/2024 | 5/1/2024 4:00:01 PM EST |
| 41.00 | 6.10 | 9.55 | 8.95 | 0.00 | 0.00% | 0 | 4 | 3.72 | 1.00 | 0.00 | -0.05 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 42.00 | 5.65 | 8.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:01 PM EST | |||
| 42.50 | 4.85 | 8.05 | 3.17 | 0.00 | 0.00% | 0 | 2 | 3.27 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 43.00 | 4.55 | 7.80 | 6.10 | 0.00 | 0.00% | 0 | 1 | 3.13 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 43.50 | 4.20 | 7.10 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:01 PM EST | |||
| 44.00 | 3.90 | 6.35 | 2.80 | 0.00 | 0.00% | 0 | 4 | 2.71 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 44.50 | 3.35 | 5.35 | 1.89 | 0.00 | 0.00% | 0 | 28 | 2.60 | 1.00 | 0.00 | -0.05 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 45.00 | 2.81 | 4.90 | 5.46 | 0.00 | 0.00% | 0 | 144 | 0.63 | 0.99 | 0.01 | -0.06 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 46.00 | 0.68 | 3.20 | 3.60 | 0.00 | 0.00% | 0 | 76 | 2.15 | 0.96 | 0.05 | -0.08 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 47.00 | 0.45 | 2.47 | 2.95 | 0.00 | 0.00% | 0 | 53 | 1.33 | 0.83 | 0.15 | -0.14 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 48.00 | 0.69 | 1.07 | 1.50 | -0.55 | -26.83% | 42 | 186 | 0.41 | 0.64 | 0.25 | -0.17 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 49.00 | 0.29 | 0.34 | 0.27 | -2.39 | -89.85% | 5 | 262 | 0.38 | 0.38 | 0.26 | -0.16 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 50.00 | 0.11 | 0.30 | 0.14 | -0.46 | -76.67% | 5 | 1,403 | 0.42 | 0.17 | 0.17 | -0.11 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 51.00 | 0.08 | 0.17 | 0.37 | 0.00 | 0.00% | 0 | 210 | 0.54 | 0.06 | 0.08 | -0.06 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 52.00 | 0.00 | 0.58 | 0.20 | 0.00 | 0.00% | 0 | 142 | 1.21 | 0.01 | 0.02 | -0.01 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 53.00 | 0.00 | 2.17 | 0.25 | 0.00 | 0.00% | 0 | 81 | 2.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 54.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 123 | 2.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 2.14 | 0.07 | 0.00 | 0.00% | 0 | 1,253 | 3.06 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 56.00 | 0.00 | 2.13 | 0.32 | 0.00 | 0.00% | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 4:00:01 PM EST |
| 57.00 | 0.00 | 2.13 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 58.00 | 0.00 | 2.13 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 59.00 | 0.00 | 2.13 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.13 | 0.23 | 0.00 | 0.00% | 0 | 11 | 3.93 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 4:00:01 PM EST |
| 61.00 | 0.00 | 2.13 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 62.00 | 0.00 | 2.13 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 63.00 | 0.00 | 2.13 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 7.40 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 32.00 | 0.00 | 2.13 | % | 0 | 0 | 6.68 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 33.00 | 0.00 | 2.13 | % | 0 | 0 | 6.34 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 34.00 | 0.00 | 2.13 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 36.00 | 0.00 | 2.13 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 37.00 | 0.00 | 2.13 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 38.00 | 0.00 | 2.13 | 0.16 | 0.00 | 0.00% | 0 | 1 | 4.73 | 0.00 | 0.00 | -0.04 | 3/28/2024 | 5/1/2024 4:00:01 PM EST |
| 39.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 104 | 4.42 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,541 | 1.23 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 42.00 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 5 | 3.53 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 2.13 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:01 PM EST | |||
| 43.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.24 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 5/1/2024 4:00:01 PM EST |
| 43.50 | 0.00 | 2.13 | 0.78 | 0.00 | 0.00% | 0 | 3 | 3.08 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 44.00 | 0.00 | 0.30 | 0.85 | 0.00 | 0.00% | 0 | 18 | 1.23 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 44.50 | 0.00 | 2.13 | 1.15 | 0.00 | 0.00% | 0 | 1 | 2.79 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 1,287 | 2.63 | -0.01 | 0.01 | -0.06 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 46.00 | 0.00 | 2.14 | 1.77 | 0.00 | 0.00% | 0 | 4 | 2.34 | -0.04 | 0.05 | -0.08 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 47.00 | 0.03 | 0.09 | 0.06 | -0.02 | -25.00% | 111 | 4,524 | 0.33 | -0.17 | 0.15 | -0.14 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 48.00 | 0.29 | 0.37 | 0.39 | +0.23 | +143.75% | 48 | 28 | 0.38 | -0.36 | 0.25 | -0.17 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 49.00 | 0.84 | 0.92 | 0.67 | +0.30 | +81.09% | 15 | 38 | 0.41 | -0.62 | 0.26 | -0.16 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 50.00 | 0.11 | 2.28 | 0.82 | 0.00 | 0.00% | 0 | 70 | 1.23 | -0.83 | 0.17 | -0.11 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 51.00 | 1.92 | 4.55 | 2.54 | +0.95 | +59.75% | 4 | 20 | 2.06 | -0.94 | 0.08 | -0.06 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 52.00 | 2.89 | 5.40 | 1.32 | 0.00 | 0.00% | 0 | 14 | 2.30 | -0.99 | 0.02 | -0.01 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 53.00 | 3.10 | 6.10 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 54.00 | 4.95 | 7.30 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 55.00 | 5.25 | 8.05 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 56.00 | 7.35 | 9.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 57.00 | 7.20 | 8.70 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 58.00 | 9.30 | 11.00 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 59.00 | 9.15 | 11.15 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 60.00 | 10.50 | 12.05 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 61.00 | 11.00 | 14.35 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 62.00 | 13.05 | 14.00 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 63.00 | 13.55 | 16.35 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 65.00 | 15.90 | 18.25 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST |