Options Chain for TECK RESOURCES LTD CL B (TECK) - $49.54 as of 4/26/2024 3:50:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.65 | 33.00 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 25.00 | 24.70 | 28.00 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 30.00 | 19.70 | 23.00 | 12.00 | 0.00 | 0.00% | 0 | 7 | 2.30 | 1.00 | 0.00 | -0.01 | 3/11/2024 | 4/26/2024 3:59:48 PM EST |
| 34.00 | 15.70 | 19.00 | % | 0 | 4 | 1.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 35.00 | 14.70 | 18.00 | 4.50 | 0.00 | 0.00% | 0 | 5 | 1.78 | 1.00 | 0.00 | -0.01 | 2/8/2024 | 4/26/2024 3:59:48 PM EST |
| 36.00 | 13.70 | 17.00 | 4.79 | 0.00 | 0.00% | 0 | 42 | 1.71 | 1.00 | 0.00 | -0.01 | 3/1/2024 | 4/26/2024 3:59:48 PM EST |
| 37.00 | 12.70 | 16.00 | 12.62 | 0.00 | 0.00% | 0 | 68 | 1.61 | 1.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 3:59:48 PM EST |
| 38.00 | 11.75 | 15.00 | 10.32 | 0.00 | 0.00% | 0 | 84 | 1.52 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:48 PM EST |
| 39.00 | 10.75 | 14.00 | 10.85 | 0.00 | 0.00% | 0 | 385 | 1.40 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:48 PM EST |
| 40.00 | 9.75 | 11.80 | 10.80 | +3.40 | +45.95% | 1 | 248 | 1.10 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 41.00 | 8.75 | 11.75 | 6.10 | 0.00 | 0.00% | 0 | 46 | 1.24 | 0.99 | 0.01 | -0.01 | 4/1/2024 | 4/26/2024 3:59:48 PM EST |
| 42.00 | 7.80 | 10.75 | 5.50 | 0.00 | 0.00% | 0 | 1,021 | 1.15 | 0.98 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 42.50 | 7.30 | 10.25 | % | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 43.00 | 6.85 | 9.55 | 7.40 | +4.30 | +138.71% | 4 | 730 | 1.08 | 0.96 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 43.50 | 6.35 | 9.30 | % | 0 | 0 | 1.04 | 0.94 | 0.02 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 44.00 | 5.90 | 8.50 | 6.61 | +4.21 | +175.42% | 1 | 2,454 | 1.01 | 0.94 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 44.50 | 5.45 | 8.05 | 4.40 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.93 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 45.00 | 5.15 | 6.20 | 5.10 | +0.10 | +2.00% | 23 | 3,013 | 0.53 | 0.91 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 46.00 | 3.75 | 5.95 | 4.84 | +0.74 | +18.05% | 12 | 510 | 0.90 | 0.86 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 47.00 | 3.50 | 4.95 | 4.44 | +0.79 | +21.65% | 1 | 358 | 0.36 | 0.80 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 48.00 | 2.99 | 3.40 | 3.30 | +0.33 | +11.12% | 10 | 4,185 | 0.33 | 0.74 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 49.00 | 2.60 | 2.68 | 2.59 | +0.27 | +11.64% | 33 | 779 | 0.37 | 0.66 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 50.00 | 2.05 | 2.09 | 2.07 | +0.25 | +13.74% | 26 | 4,410 | 0.37 | 0.57 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 51.00 | 1.58 | 1.67 | 1.62 | +0.69 | +74.20% | 11 | 11 | 0.38 | 0.48 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 52.00 | 1.20 | 1.28 | 1.25 | +0.23 | +22.55% | 32 | 217 | 0.38 | 0.40 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 53.00 | 0.89 | 1.15 | 0.90 | +0.31 | +52.55% | 62 | 1 | 0.39 | 0.32 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 54.00 | 0.66 | 0.76 | % | 0 | 0 | 0.39 | 0.26 | 0.07 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 55.00 | 0.47 | 0.58 | 0.53 | +0.13 | +32.50% | 34 | 1,040 | 0.40 | 0.21 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 56.00 | 0.37 | 0.46 | % | 0 | 0 | 0.43 | 0.17 | 0.05 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 57.00 | 0.26 | 0.34 | 0.40 | +0.15 | +60.00% | 24 | 44 | 0.42 | 0.13 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 60.00 | 0.09 | 0.18 | 0.12 | +0.01 | +9.10% | 71 | 27 | 0.44 | 0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 1 | 0.90 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.12 | % | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.77 | % | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 122 | 1.17 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 34.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 194 | 0.96 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 136 | 0.99 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 3:59:48 PM EST |
| 36.00 | 0.00 | 2.15 | 0.01 | -0.08 | -88.89% | 2 | 680 | 1.78 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 37.00 | 0.00 | 1.16 | 0.02 | 0.00 | 0.00% | 0 | 2,973 | 1.32 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 38.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 155 | 0.96 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 39.00 | 0.00 | 2.16 | 0.33 | 0.00 | 0.00% | 0 | 222 | 1.50 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 0.04 | 0.03 | -0.22 | -88.00% | 60 | 1,152 | 0.48 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 41.00 | 0.00 | 1.19 | 0.09 | -0.33 | -78.58% | 10 | 332 | 1.02 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 42.00 | 0.00 | 2.19 | 0.47 | 0.00 | 0.00% | 0 | 305 | 1.24 | -0.02 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 42.50 | 0.00 | 0.74 | % | 0 | 0 | 0.81 | -0.02 | 0.01 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 43.00 | 0.02 | 0.34 | 0.20 | -0.40 | -66.67% | 16 | 1,862 | 0.44 | -0.04 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 43.50 | 0.01 | 0.29 | % | 0 | 0 | 0.39 | -0.06 | 0.02 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 44.00 | 0.05 | 0.98 | 0.21 | -0.50 | -70.43% | 7 | 153 | 0.53 | -0.06 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 44.50 | 0.00 | 1.14 | % | 0 | 0 | 0.47 | -0.07 | 0.03 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 45.00 | 0.05 | 1.46 | 0.30 | 0.00 | 0.00% | 0 | 646 | 0.50 | -0.09 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 46.00 | 0.26 | 0.36 | 0.35 | -0.65 | -65.00% | 16 | 154 | 0.37 | -0.14 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 47.00 | 0.37 | 0.52 | 0.52 | -0.84 | -61.77% | 2,062 | 343 | 0.35 | -0.20 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 48.00 | 0.71 | 0.79 | 0.76 | -0.68 | -47.23% | 15 | 236 | 0.37 | -0.26 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 49.00 | 1.06 | 1.09 | 1.09 | -0.58 | -34.74% | 161 | 244 | 0.37 | -0.34 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 50.00 | 1.33 | 1.54 | 1.52 | -0.65 | -29.96% | 276 | 314 | 0.37 | -0.43 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 51.00 | 2.03 | 2.11 | 2.13 | -0.41 | -16.15% | 5 | 30 | 0.38 | -0.52 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 52.00 | 2.63 | 2.74 | % | 0 | 0 | 0.38 | -0.60 | 0.08 | -0.05 | 4/26/2024 3:59:48 PM EST | |||
| 53.00 | 3.25 | 3.50 | % | 0 | 0 | 0.35 | -0.68 | 0.08 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 54.00 | 4.05 | 4.40 | % | 0 | 0 | 0.40 | -0.74 | 0.07 | -0.04 | 4/26/2024 3:59:48 PM EST | |||
| 55.00 | 4.35 | 6.85 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.79 | 0.06 | -0.04 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 56.00 | 5.60 | 6.00 | % | 0 | 0 | 0.44 | -0.83 | 0.05 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 57.00 | 6.65 | 7.80 | % | 0 | 0 | 0.47 | -0.87 | 0.04 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 60.00 | 9.20 | 9.75 | % | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 65.00 | 13.75 | 16.25 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |