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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 34.65 | 38.00 | % | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 18.00 | 31.65 | 35.00 | % | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 20.00 | 29.65 | 33.00 | % | 0 | 6 | 2.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 23.00 | 26.70 | 30.00 | 26.00 | 0.00 | 0.00% | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 24.70 | 28.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 28.00 | 21.70 | 25.00 | % | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 30.00 | 19.75 | 22.00 | 8.00 | 0.00 | 0.00% | 0 | 9 | 1.26 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 3:59:48 PM EST |
| 32.00 | 17.75 | 21.00 | 11.00 | 0.00 | 0.00% | 0 | 20 | 1.30 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:48 PM EST |
| 35.00 | 14.80 | 18.00 | 4.95 | 0.00 | 0.00% | 0 | 430 | 1.13 | 0.99 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:48 PM EST |
| 37.00 | 12.85 | 14.50 | 10.60 | 0.00 | 0.00% | 0 | 38 | 0.72 | 0.99 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 3:59:48 PM EST |
| 39.00 | 10.90 | 14.50 | % | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 40.00 | 9.15 | 13.10 | 10.94 | +4.69 | +75.04% | 9 | 1,017 | 0.85 | 0.96 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 41.00 | 9.05 | 12.05 | % | 0 | 0 | 0.82 | 0.94 | 0.02 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 42.00 | 8.15 | 11.15 | 4.85 | 0.00 | 0.00% | 0 | 942 | 0.78 | 0.92 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 43.00 | 7.25 | 8.60 | % | 0 | 0 | 0.59 | 0.89 | 0.03 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 44.00 | 6.45 | 7.95 | 7.10 | % | 1 | 0 | 0.57 | 0.86 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST | |
| 45.00 | 5.60 | 7.95 | 6.50 | +1.18 | +22.18% | 4 | 2,641 | 0.61 | 0.82 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 46.00 | 5.60 | 6.35 | 5.30 | +3.06 | +136.61% | 1 | 30 | 0.40 | 0.78 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 47.00 | 4.80 | 5.65 | 5.45 | +1.05 | +23.87% | 1 | 2,209 | 0.35 | 0.73 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 48.00 | 3.40 | 5.50 | 3.35 | 0.00 | 0.00% | 0 | 514 | 0.37 | 0.68 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 49.00 | 3.60 | 3.80 | 3.40 | +0.25 | +7.94% | 68 | 145 | 0.36 | 0.63 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 50.00 | 3.05 | 3.25 | 3.18 | +0.53 | +20.00% | 566 | 6,478 | 0.35 | 0.57 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 55.00 | 1.30 | 1.34 | 1.33 | +0.27 | +25.48% | 104 | 3,042 | 0.36 | 0.32 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 60.00 | 0.18 | 0.80 | 0.50 | +0.07 | +16.28% | 5 | 351 | 0.36 | 0.18 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 65.00 | 0.00 | 0.46 | 0.26 | 0.00 | 0.00% | 0 | 146 | 0.54 | 0.08 | 0.02 | -0.01 | 4/4/2024 | 4/26/2024 3:59:48 PM EST |
| 70.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 199 | 0.49 | 0.04 | 0.01 | -0.01 | 4/17/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 18.00 | 0.00 | 2.13 | % | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 20.00 | 0.00 | 2.12 | 0.10 | 0.00 | 0.00% | 0 | 65 | 2.32 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 4/26/2024 3:59:48 PM EST |
| 23.00 | 0.00 | 2.14 | % | 0 | 31 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 25.00 | 0.00 | 2.14 | % | 0 | 80 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 28.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1,020 | 1.62 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 173 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 32.00 | 0.00 | 2.17 | 0.97 | 0.00 | 0.00% | 0 | 12,029 | 1.35 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 3,029 | 1.17 | -0.01 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:48 PM EST |
| 37.00 | 0.00 | 2.23 | 0.31 | 0.00 | 0.00% | 0 | 305 | 1.05 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 39.00 | 0.00 | 2.28 | % | 0 | 0 | 0.95 | -0.03 | 0.01 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 40.00 | 0.01 | 1.61 | 0.25 | 0.00 | 0.00% | 0 | 487 | 0.51 | -0.04 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 41.00 | 0.14 | 0.50 | 0.88 | 0.00 | 0.00% | 0 | 22 | 0.39 | -0.06 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 42.00 | 0.13 | 1.26 | 0.32 | -0.27 | -45.77% | 1 | 271 | 0.44 | -0.08 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 43.00 | 0.30 | 0.74 | 0.70 | -0.80 | -53.34% | 11 | 2 | 0.39 | -0.11 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 44.00 | 0.49 | 0.63 | 0.79 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.14 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 45.00 | 0.63 | 0.79 | 0.80 | -0.21 | -20.80% | 13 | 286 | 0.35 | -0.18 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 46.00 | 0.84 | 0.99 | 1.20 | +0.05 | +4.35% | 7 | 87 | 0.35 | -0.22 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 47.00 | 1.17 | 1.28 | 1.28 | -0.44 | -25.59% | 19 | 191 | 0.35 | -0.27 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 48.00 | 1.49 | 1.61 | 1.55 | -0.23 | -12.93% | 1 | 42 | 0.35 | -0.32 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 49.00 | 1.94 | 2.00 | 1.95 | -0.28 | -12.56% | 64 | 27 | 0.35 | -0.37 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 50.00 | 2.33 | 2.50 | 2.40 | -0.33 | -12.09% | 48 | 79 | 0.35 | -0.43 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 55.00 | 4.20 | 6.95 | % | 0 | 0 | 0.53 | -0.68 | 0.05 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 60.00 | 8.90 | 10.80 | % | 0 | 0 | 0.46 | -0.82 | 0.03 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 65.00 | 13.40 | 17.00 | % | 0 | 0 | 0.85 | -0.92 | 0.02 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 70.00 | 18.80 | 22.00 | % | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.01 | 4/26/2024 3:59:48 PM EST |