Options Chain for TECK RESOURCES LTD CL B (TECK) - $50.38 as of 4/29/2024 2:25:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.45 | 28.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 30.00 | 20.70 | 21.75 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 35.00 | 14.80 | 16.65 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 36.00 | 14.50 | 15.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 37.00 | 14.05 | 14.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 38.00 | 11.70 | 13.45 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 39.00 | 11.75 | 14.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 40.00 | 10.40 | 13.15 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 41.00 | 10.20 | 11.90 | % | 0 | 0 | 0.57 | 0.99 | 0.01 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 42.00 | 7.60 | 9.85 | % | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 43.00 | 7.45 | 9.30 | 6.15 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.97 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 1:59:00 PM EST |
| 44.00 | 6.25 | 8.70 | % | 0 | 0 | 0.33 | 0.95 | 0.02 | -0.02 | 4/29/2024 1:59:00 PM EST | |||
| 45.00 | 5.00 | 7.10 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.92 | 0.03 | -0.02 | 4/22/2024 | 4/29/2024 1:59:00 PM EST |
| 46.00 | 5.40 | 5.80 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.88 | 0.04 | -0.02 | 4/25/2024 | 4/29/2024 1:59:00 PM EST |
| 47.00 | 4.75 | 4.95 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.84 | 0.05 | -0.03 | 4/16/2024 | 4/29/2024 1:59:00 PM EST |
| 48.00 | 4.00 | 4.20 | 3.25 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.78 | 0.06 | -0.03 | 4/25/2024 | 4/29/2024 1:59:00 PM EST |
| 49.00 | 3.00 | 3.50 | 3.05 | -0.05 | -1.62% | 1 | 31 | 0.34 | 0.72 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 50.00 | 2.71 | 2.89 | 2.49 | -0.40 | -13.85% | 2 | 2 | 0.49 | 0.65 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 51.00 | 2.20 | 2.35 | 2.41 | +1.67 | +225.68% | 50 | 4 | 0.42 | 0.58 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 52.00 | 1.75 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.50 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 53.00 | 1.38 | 1.52 | 0.92 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.43 | 0.07 | -0.04 | 4/25/2024 | 4/29/2024 1:59:00 PM EST |
| 54.00 | 1.08 | 1.22 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.36 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 55.00 | 0.84 | 0.97 | 1.15 | 0.00 | 0.00% | 0 | 15 | 0.36 | 0.30 | 0.06 | -0.03 | 4/12/2024 | 4/29/2024 1:59:00 PM EST |
| 56.00 | 0.65 | 0.77 | 0.56 | % | 1 | 0 | 0.40 | 0.25 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:59:00 PM EST | |
| 57.00 | 0.51 | 0.62 | % | 0 | 0 | 0.51 | 0.20 | 0.05 | -0.03 | 4/29/2024 1:59:00 PM EST | |||
| 58.00 | 0.39 | 0.50 | % | 0 | 0 | 0.41 | 0.16 | 0.04 | -0.02 | 4/29/2024 1:59:00 PM EST | |||
| 59.00 | 0.32 | 0.84 | 0.39 | % | 1 | 0 | 0.39 | 0.13 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:59:00 PM EST | |
| 60.00 | 0.24 | 0.34 | % | 0 | 0 | 0.46 | 0.10 | 0.03 | -0.02 | 4/29/2024 1:59:00 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.02 | 0.01 | 0.00 | 4/29/2024 1:59:00 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 | 0.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 1:59:00 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 41.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.01 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 1:59:00 PM EST |
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 43.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 124 | 0.45 | -0.03 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 1:59:00 PM EST |
| 44.00 | 0.14 | 0.56 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.05 | 0.02 | -0.02 | 4/23/2024 | 4/29/2024 1:59:00 PM EST |
| 45.00 | 0.22 | 0.31 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.08 | 0.03 | -0.02 | 4/25/2024 | 4/29/2024 1:59:00 PM EST |
| 46.00 | 0.35 | 0.42 | % | 0 | 0 | 0.36 | -0.12 | 0.04 | -0.02 | 4/29/2024 1:59:00 PM EST | |||
| 47.00 | 0.53 | 0.61 | 0.47 | -0.61 | -56.49% | 2,521 | 1 | 0.35 | -0.16 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 48.00 | 0.74 | 0.86 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.22 | 0.06 | -0.03 | 4/25/2024 | 4/29/2024 1:59:00 PM EST |
| 49.00 | 1.03 | 1.18 | 1.07 | -0.34 | -24.12% | 1 | 39 | 0.35 | -0.28 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 50.00 | 1.41 | 1.58 | % | 0 | 0 | 0.30 | -0.35 | 0.07 | -0.04 | 4/29/2024 1:59:00 PM EST | |||
| 51.00 | 1.89 | 2.05 | % | 0 | 0 | 0.29 | -0.42 | 0.07 | -0.04 | 4/29/2024 1:59:00 PM EST | |||
| 52.00 | 2.41 | 2.60 | % | 0 | 0 | 0.31 | -0.50 | 0.08 | -0.04 | 4/29/2024 1:59:00 PM EST | |||
| 53.00 | 3.05 | 3.25 | % | 0 | 0 | 0.35 | -0.57 | 0.07 | -0.04 | 4/29/2024 1:59:00 PM EST | |||
| 54.00 | 3.75 | 3.95 | % | 0 | 0 | 0.28 | -0.64 | 0.07 | -0.03 | 4/29/2024 1:59:00 PM EST | |||
| 55.00 | 4.50 | 4.70 | % | 0 | 0 | 0.54 | -0.70 | 0.06 | -0.03 | 4/29/2024 1:59:00 PM EST | |||
| 56.00 | 5.35 | 5.50 | % | 0 | 0 | 0.50 | -0.75 | 0.06 | -0.03 | 4/29/2024 1:59:00 PM EST | |||
| 57.00 | 4.30 | 7.40 | % | 0 | 0 | 0.52 | -0.80 | 0.05 | -0.03 | 4/29/2024 1:59:00 PM EST | |||
| 58.00 | 5.40 | 8.55 | % | 0 | 0 | 0.69 | -0.84 | 0.04 | -0.02 | 4/29/2024 1:59:00 PM EST | |||
| 59.00 | 6.60 | 8.20 | % | 0 | 0 | 0.53 | -0.87 | 0.04 | -0.02 | 4/29/2024 1:59:00 PM EST | |||
| 60.00 | 8.15 | 9.95 | % | 0 | 0 | 0.48 | -0.90 | 0.03 | -0.02 | 4/29/2024 1:59:00 PM EST | |||
| 65.00 | 12.80 | 15.60 | % | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:59:00 PM EST |