Options Chain for TECK RESOURCES LTD CL B (TECK) - $48.45 as of 5/3/2024 3:11:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.75 | 27.00 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 30.00 | 17.80 | 22.00 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 32.00 | 15.75 | 20.00 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 33.00 | 14.75 | 19.00 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 34.00 | 13.80 | 18.00 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 35.00 | 12.75 | 17.00 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 36.00 | 11.80 | 16.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 37.00 | 10.80 | 15.00 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 38.00 | 9.85 | 14.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 39.00 | 8.85 | 12.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 40.00 | 7.75 | 11.45 | 6.80 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 5/3/2024 3:59:38 PM EST |
| 41.00 | 6.90 | 10.45 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 42.00 | 6.00 | 9.45 | 6.55 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 5/3/2024 3:59:38 PM EST |
| 42.50 | 5.35 | 9.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 43.00 | 4.90 | 8.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 43.50 | 4.40 | 7.95 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 44.00 | 3.95 | 7.70 | % | 0 | 0 | 1.66 | 1.00 | 0.01 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 44.50 | 3.35 | 6.95 | % | 0 | 0 | 1.56 | 0.99 | 0.01 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 45.00 | 2.97 | 6.85 | 3.50 | 0.00 | 0.00% | 0 | 4 | 1.48 | 0.98 | 0.02 | -0.02 | 4/25/2024 | 5/3/2024 3:59:38 PM EST |
| 46.00 | 1.57 | 5.85 | 4.17 | 0.00 | 0.00% | 0 | 15 | 1.35 | 0.93 | 0.06 | -0.03 | 4/26/2024 | 5/3/2024 3:59:38 PM EST |
| 47.00 | 0.44 | 4.65 | 2.08 | 0.00 | 0.00% | 0 | 24 | 0.52 | 0.85 | 0.10 | -0.05 | 5/2/2024 | 5/3/2024 3:59:38 PM EST |
| 48.00 | 1.37 | 2.21 | 1.85 | +0.35 | +23.34% | 40 | 75 | 0.32 | 0.74 | 0.14 | -0.06 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 49.00 | 0.98 | 1.02 | 1.03 | +0.19 | +22.62% | 30 | 23 | 0.29 | 0.60 | 0.19 | -0.06 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 50.00 | 0.54 | 0.58 | 0.62 | +0.13 | +26.54% | 86 | 132 | 0.30 | 0.41 | 0.18 | -0.06 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 51.00 | 0.26 | 0.33 | 0.35 | -0.05 | -12.50% | 11 | 21 | 0.32 | 0.29 | 0.13 | -0.06 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 52.00 | 0.13 | 0.77 | 0.20 | -0.03 | -13.05% | 11 | 735 | 0.46 | 0.17 | 0.10 | -0.05 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 53.00 | 0.05 | 0.88 | 0.12 | 0.00 | 0.00% | 0 | 116 | 0.49 | 0.12 | 0.07 | -0.04 | 5/2/2024 | 5/3/2024 3:59:38 PM EST |
| 54.00 | 0.00 | 0.82 | 0.86 | 0.00 | 0.00% | 0 | 57 | 0.86 | 0.04 | 0.03 | -0.02 | 4/30/2024 | 5/3/2024 3:59:38 PM EST |
| 55.00 | 0.00 | 2.17 | 0.32 | 0.00 | 0.00% | 0 | 7 | 1.54 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 5/3/2024 3:59:38 PM EST |
| 56.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.01 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 57.00 | 0.00 | 2.14 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 58.00 | 0.00 | 2.13 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:38 PM EST |
| 59.00 | 0.00 | 2.13 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 61.00 | 0.00 | 0.95 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 62.00 | 0.00 | 1.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 63.00 | 0.00 | 1.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 64.00 | 0.00 | 0.95 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 66.00 | 0.00 | 2.13 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 67.00 | 0.00 | 2.13 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 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 | 0.01 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 32.00 | 0.00 | 2.13 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 33.00 | 0.00 | 1.80 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 34.00 | 0.00 | 2.13 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 36.00 | 0.00 | 2.13 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 37.00 | 0.00 | 2.13 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 38.00 | 0.00 | 2.13 | 0.12 | 0.00 | 0.00% | 0 | 101 | 2.62 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 5/3/2024 3:59:38 PM EST |
| 39.00 | 0.00 | 2.13 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.46 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 3:59:38 PM EST |
| 40.00 | 0.01 | 2.13 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/3/2024 3:59:38 PM EST |
| 41.00 | 0.00 | 2.14 | 0.53 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 5/3/2024 3:59:38 PM EST |
| 42.00 | 0.00 | 2.14 | 0.39 | 0.00 | 0.00% | 0 | 4 | 1.99 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 5/3/2024 3:59:38 PM EST |
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 43.00 | 0.00 | 0.41 | 0.02 | -0.74 | -97.37% | 13 | 28 | 0.92 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 43.50 | 0.00 | 2.16 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 44.00 | 0.00 | 2.16 | % | 0 | 0 | 1.69 | 0.00 | 0.01 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 44.50 | 0.00 | 2.17 | % | 0 | 0 | 1.61 | -0.01 | 0.01 | -0.01 | 5/3/2024 3:59:38 PM EST | |||
| 45.00 | 0.00 | 0.98 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.00 | -0.02 | 0.02 | -0.02 | 4/25/2024 | 5/3/2024 3:59:38 PM EST |
| 46.00 | 0.00 | 0.34 | 0.11 | 0.00 | 0.00% | 0 | 3,158 | 0.55 | -0.07 | 0.06 | -0.03 | 5/2/2024 | 5/3/2024 3:59:38 PM EST |
| 47.00 | 0.00 | 2.58 | 0.24 | 0.00 | 0.00% | 0 | 42 | 0.37 | -0.15 | 0.10 | -0.05 | 4/30/2024 | 5/3/2024 3:59:38 PM EST |
| 48.00 | 0.27 | 0.37 | 0.28 | -0.36 | -56.25% | 1 | 85 | 0.31 | -0.26 | 0.14 | -0.06 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 49.00 | 0.64 | 0.69 | 0.60 | -0.60 | -50.00% | 4 | 19 | 0.31 | -0.40 | 0.19 | -0.06 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 50.00 | 1.20 | 1.25 | 1.20 | -0.58 | -32.59% | 28 | 11 | 0.32 | -0.59 | 0.18 | -0.06 | 5/3/2024 | 5/3/2024 3:59:38 PM EST |
| 51.00 | 1.13 | 2.36 | 2.63 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.71 | 0.13 | -0.06 | 5/2/2024 | 5/3/2024 3:59:38 PM EST |
| 52.00 | 2.71 | 4.30 | % | 0 | 0 | 0.34 | -0.83 | 0.10 | -0.05 | 5/3/2024 3:59:38 PM EST | |||
| 53.00 | 1.44 | 5.65 | 7.80 | 0.00 | 0.00% | 0 | 5 | 1.26 | -0.88 | 0.07 | -0.04 | 4/23/2024 | 5/3/2024 3:59:38 PM EST |
| 54.00 | 4.00 | 6.65 | % | 0 | 0 | 1.38 | -0.96 | 0.03 | -0.02 | 5/3/2024 3:59:38 PM EST | |||
| 55.00 | 5.00 | 7.65 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 56.00 | 6.00 | 8.60 | % | 0 | 0 | 1.57 | -1.00 | 0.01 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 57.00 | 7.00 | 9.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 58.00 | 8.00 | 10.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 59.00 | 9.00 | 11.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 60.00 | 10.00 | 12.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 61.00 | 10.95 | 14.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 62.00 | 12.00 | 15.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 63.00 | 13.00 | 16.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 64.00 | 14.00 | 17.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 65.00 | 15.00 | 18.00 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 66.00 | 16.00 | 19.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST | |||
| 67.00 | 17.00 | 20.00 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:38 PM EST |