Options Chain for TECK RESOURCES LTD CL B (TECK) - $49.29 as of 5/6/2024 11:55:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.15 | 26.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 30.00 | 19.30 | 21.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 35.00 | 14.50 | 16.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 36.00 | 13.45 | 14.95 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 37.00 | 12.35 | 13.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 38.00 | 11.45 | 12.65 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 39.00 | 10.20 | 11.70 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 40.00 | 9.60 | 11.60 | 11.25 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.98 | 0.01 | -0.01 | 4/29/2024 | 5/6/2024 11:58:48 AM EST |
| 41.00 | 7.90 | 9.20 | % | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 42.00 | 7.85 | 9.45 | % | 0 | 0 | 0.49 | 0.96 | 0.02 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 43.00 | 6.40 | 7.95 | % | 0 | 0 | 0.90 | 0.93 | 0.02 | -0.02 | 5/6/2024 11:58:48 AM EST | |||
| 44.00 | 5.65 | 7.20 | % | 0 | 0 | 0.54 | 0.90 | 0.03 | -0.02 | 5/6/2024 11:58:48 AM EST | |||
| 45.00 | 4.60 | 5.45 | % | 0 | 0 | 0.78 | 0.86 | 0.04 | -0.02 | 5/6/2024 11:58:48 AM EST | |||
| 46.00 | 3.65 | 5.20 | % | 0 | 0 | 0.52 | 0.81 | 0.05 | -0.03 | 5/6/2024 11:58:48 AM EST | |||
| 47.00 | 3.45 | 4.65 | % | 0 | 0 | 0.68 | 0.75 | 0.06 | -0.03 | 5/6/2024 11:58:48 AM EST | |||
| 48.00 | 2.14 | 3.15 | 3.63 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.68 | 0.07 | -0.03 | 4/26/2024 | 5/6/2024 11:58:48 AM EST |
| 49.00 | 2.37 | 2.72 | 2.48 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.61 | 0.08 | -0.03 | 5/3/2024 | 5/6/2024 11:58:48 AM EST |
| 50.00 | 1.89 | 2.03 | % | 0 | 0 | 0.35 | 0.53 | 0.08 | -0.03 | 5/6/2024 11:58:48 AM EST | |||
| 51.00 | 1.41 | 2.03 | 1.84 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.45 | 0.08 | -0.03 | 4/30/2024 | 5/6/2024 11:58:48 AM EST |
| 52.00 | 1.09 | 1.24 | 2.16 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.37 | 0.08 | -0.03 | 4/26/2024 | 5/6/2024 11:58:48 AM EST |
| 53.00 | 0.84 | 0.96 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.30 | 0.07 | -0.03 | 5/1/2024 | 5/6/2024 11:58:48 AM EST |
| 54.00 | 0.64 | 0.75 | % | 0 | 0 | 0.34 | 0.24 | 0.06 | -0.03 | 5/6/2024 11:58:48 AM EST | |||
| 55.00 | 0.48 | 0.59 | 0.45 | 0.00 | 0.00% | 0 | 40 | 0.36 | 0.18 | 0.05 | -0.02 | 5/2/2024 | 5/6/2024 11:58:48 AM EST |
| 56.00 | 0.36 | 0.47 | % | 0 | 0 | 0.31 | 0.14 | 0.05 | -0.02 | 5/6/2024 11:58:48 AM EST | |||
| 57.00 | 0.17 | 0.37 | % | 0 | 0 | 0.35 | 0.10 | 0.04 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 58.00 | 0.20 | 0.31 | % | 0 | 0 | 0.35 | 0.07 | 0.03 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 60.00 | 0.09 | 0.22 | % | 0 | 0 | 0.39 | 0.04 | 0.02 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 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 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 AM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | -0.02 | 0.01 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | -0.03 | 0.01 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 42.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.04 | 0.02 | -0.01 | 5/1/2024 | 5/6/2024 11:58:48 AM EST |
| 43.00 | 0.04 | 0.44 | % | 0 | 0 | 0.41 | -0.07 | 0.02 | -0.02 | 5/6/2024 11:58:48 AM EST | |||
| 44.00 | 0.19 | 0.61 | % | 0 | 0 | 0.52 | -0.10 | 0.03 | -0.02 | 5/6/2024 11:58:48 AM EST | |||
| 45.00 | 0.30 | 0.58 | 0.35 | -0.41 | -53.95% | 1 | 1 | 0.44 | -0.14 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 11:58:48 AM EST |
| 46.00 | 0.47 | 0.76 | 0.45 | % | 3 | 0 | 0.36 | -0.19 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 11:58:48 AM EST | |
| 47.00 | 0.69 | 0.81 | % | 0 | 0 | 0.34 | -0.25 | 0.06 | -0.03 | 5/6/2024 11:58:48 AM EST | |||
| 48.00 | 1.00 | 1.18 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.32 | 0.07 | -0.03 | 4/30/2024 | 5/6/2024 11:58:48 AM EST |
| 49.00 | 1.38 | 1.52 | 1.27 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.39 | 0.08 | -0.03 | 4/29/2024 | 5/6/2024 11:58:48 AM EST |
| 50.00 | 1.86 | 2.15 | 1.90 | % | 2 | 0 | 0.34 | -0.47 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 11:58:48 AM EST | |
| 51.00 | 2.41 | 2.76 | % | 0 | 0 | 0.34 | -0.55 | 0.08 | -0.03 | 5/6/2024 11:58:48 AM EST | |||
| 52.00 | 3.05 | 3.25 | 3.37 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.63 | 0.08 | -0.03 | 4/26/2024 | 5/6/2024 11:58:48 AM EST |
| 53.00 | 3.80 | 4.65 | % | 0 | 0 | 0.33 | -0.70 | 0.07 | -0.03 | 5/6/2024 11:58:48 AM EST | |||
| 54.00 | 2.65 | 5.45 | % | 0 | 0 | 0.52 | -0.76 | 0.06 | -0.03 | 5/6/2024 11:58:48 AM EST | |||
| 55.00 | 4.65 | 6.35 | 6.51 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.82 | 0.05 | -0.02 | 5/3/2024 | 5/6/2024 11:58:48 AM EST |
| 56.00 | 5.45 | 7.30 | % | 0 | 0 | 0.61 | -0.86 | 0.05 | -0.02 | 5/6/2024 11:58:48 AM EST | |||
| 57.00 | 6.30 | 8.40 | % | 0 | 0 | 0.75 | -0.90 | 0.04 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 58.00 | 7.50 | 8.95 | % | 0 | 0 | 0.62 | -0.93 | 0.03 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 60.00 | 9.50 | 11.20 | % | 0 | 0 | 0.66 | -0.96 | 0.02 | -0.01 | 5/6/2024 11:58:48 AM EST | |||
| 65.00 | 14.45 | 16.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:48 AM EST |