Options Chain for TECK RESOURCES LTD CL B (TECK) - $49.89 as of 5/6/2024 10:54:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.10 | 32.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 25.00 | 24.20 | 27.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 26.00 | 23.20 | 26.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 27.00 | 22.20 | 25.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 28.00 | 21.20 | 24.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 29.00 | 20.25 | 23.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 30.00 | 19.25 | 22.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 31.00 | 18.25 | 21.50 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 32.00 | 17.30 | 20.50 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 5/6/2024 4:00:02 PM EST | |||
| 33.00 | 16.30 | 19.50 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 5/6/2024 4:00:02 PM EST | |||
| 34.00 | 15.35 | 18.50 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.01 | 5/6/2024 4:00:02 PM EST | |||
| 35.00 | 14.40 | 17.50 | 5.63 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.98 | 0.01 | -0.01 | 2/15/2024 | 5/6/2024 4:00:02 PM EST |
| 36.00 | 13.40 | 16.50 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.97 | 0.01 | -0.01 | 3/14/2024 | 5/6/2024 4:00:02 PM EST |
| 37.00 | 12.50 | 15.50 | 4.32 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.96 | 0.01 | -0.01 | 3/1/2024 | 5/6/2024 4:00:02 PM EST |
| 38.00 | 11.55 | 15.00 | 4.00 | 0.00 | 0.00% | 0 | 13 | 0.85 | 0.95 | 0.01 | -0.01 | 2/22/2024 | 5/6/2024 4:00:02 PM EST |
| 39.00 | 10.60 | 14.00 | 12.40 | 0.00 | 0.00% | 0 | 32 | 0.81 | 0.94 | 0.01 | -0.01 | 4/29/2024 | 5/6/2024 4:00:02 PM EST |
| 40.00 | 9.70 | 12.70 | 11.00 | 0.00 | 0.00% | 0 | 40 | 0.77 | 0.90 | 0.02 | -0.02 | 4/26/2024 | 5/6/2024 4:00:02 PM EST |
| 41.00 | 8.85 | 11.60 | 10.47 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.89 | 0.02 | -0.02 | 4/29/2024 | 5/6/2024 4:00:02 PM EST |
| 42.00 | 8.00 | 10.70 | 9.53 | -0.89 | -8.55% | 1 | 14 | 0.54 | 0.85 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 4:00:02 PM EST |
| 43.00 | 7.70 | 9.10 | 7.70 | 0.00 | 0.00% | 0 | 18 | 0.54 | 0.83 | 0.03 | -0.02 | 4/11/2024 | 5/6/2024 4:00:02 PM EST |
| 44.00 | 5.45 | 7.50 | 8.20 | +1.70 | +26.16% | 2 | 4,001 | 0.23 | 0.81 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 4:00:02 PM EST |
| 45.00 | 5.20 | 7.20 | 7.90 | 0.00 | 0.00% | 0 | 125 | 0.32 | 0.78 | 0.04 | -0.02 | 4/29/2024 | 5/6/2024 4:00:02 PM EST |
| 46.00 | 3.80 | 7.30 | 4.20 | 0.00 | 0.00% | 0 | 101 | 0.32 | 0.74 | 0.04 | -0.02 | 4/25/2024 | 5/6/2024 4:00:02 PM EST |
| 47.00 | 4.70 | 5.30 | 4.11 | 0.00 | 0.00% | 0 | 96 | 0.36 | 0.70 | 0.04 | -0.02 | 5/1/2024 | 5/6/2024 4:00:02 PM EST |
| 48.00 | 4.10 | 4.70 | 4.75 | 0.00 | 0.00% | 0 | 230 | 0.36 | 0.65 | 0.05 | -0.02 | 4/26/2024 | 5/6/2024 4:00:02 PM EST |
| 49.00 | 3.55 | 3.70 | 3.15 | 0.00 | 0.00% | 0 | 139 | 0.33 | 0.60 | 0.05 | -0.02 | 5/2/2024 | 5/6/2024 4:00:02 PM EST |
| 50.00 | 3.05 | 3.20 | 2.73 | 0.00 | 0.00% | 0 | 170 | 0.33 | 0.55 | 0.05 | -0.02 | 5/2/2024 | 5/6/2024 4:00:02 PM EST |
| 55.00 | 1.31 | 1.41 | 1.55 | +0.33 | +27.05% | 1 | 7,628 | 0.33 | 0.31 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 4:00:02 PM EST |
| 60.00 | 0.27 | 2.00 | 1.02 | 0.00 | 0.00% | 0 | 22 | 0.39 | 0.17 | 0.03 | -0.02 | 4/29/2024 | 5/6/2024 4:00:02 PM EST |
| 65.00 | 0.17 | 0.91 | 0.16 | 0.00 | 0.00% | 0 | 1,234 | 0.43 | 0.11 | 0.02 | -0.01 | 5/2/2024 | 5/6/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.04 | 0.01 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 5/6/2024 4:00:02 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 | 1.00 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.48 | 0.00 | 0.00% | 0 | 36 | 1.14 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 5/6/2024 4:00:02 PM EST |
| 28.00 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 37 | 1.08 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 5/6/2024 4:00:02 PM EST |
| 29.00 | 0.00 | 1.00 | 0.43 | 0.00 | 0.00% | 0 | 22 | 1.03 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 5/6/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 31.00 | 0.00 | 1.00 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 32.00 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 5/6/2024 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.75 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.01 | 0.00 | -0.01 | 2/22/2024 | 5/6/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.01 | 5/6/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 311 | 0.68 | -0.02 | 0.01 | -0.01 | 3/26/2024 | 5/6/2024 4:00:02 PM EST |
| 36.00 | 0.00 | 0.75 | 2.48 | 0.00 | 0.00% | 0 | 140 | 0.64 | -0.03 | 0.01 | -0.01 | 2/21/2024 | 5/6/2024 4:00:02 PM EST |
| 37.00 | 0.00 | 1.40 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.04 | 0.01 | -0.01 | 4/24/2024 | 5/6/2024 4:00:02 PM EST |
| 38.00 | 0.00 | 1.70 | 1.02 | 0.00 | 0.00% | 0 | 11 | 0.62 | -0.05 | 0.01 | -0.01 | 3/21/2024 | 5/6/2024 4:00:02 PM EST |
| 39.00 | 0.00 | 2.34 | 1.11 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.06 | 0.01 | -0.01 | 4/16/2024 | 5/6/2024 4:00:02 PM EST |
| 40.00 | 0.02 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 396 | 0.34 | -0.10 | 0.02 | -0.02 | 4/29/2024 | 5/6/2024 4:00:02 PM EST |
| 41.00 | 0.25 | 1.58 | 0.97 | 0.00 | 0.00% | 0 | 73 | 0.45 | -0.11 | 0.02 | -0.02 | 4/19/2024 | 5/6/2024 4:00:02 PM EST |
| 42.00 | 0.34 | 0.51 | 0.40 | -0.16 | -28.58% | 150 | 874 | 0.34 | -0.15 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 4:00:02 PM EST |
| 43.00 | 0.00 | 0.88 | 0.85 | 0.00 | 0.00% | 0 | 108 | 0.32 | -0.17 | 0.03 | -0.02 | 5/1/2024 | 5/6/2024 4:00:02 PM EST |
| 44.00 | 0.67 | 0.92 | 2.57 | 0.00 | 0.00% | 0 | 601 | 0.32 | -0.19 | 0.03 | -0.02 | 4/23/2024 | 5/6/2024 4:00:02 PM EST |
| 45.00 | 0.80 | 1.15 | 2.86 | 0.00 | 0.00% | 0 | 529 | 0.33 | -0.22 | 0.04 | -0.02 | 4/24/2024 | 5/6/2024 4:00:02 PM EST |
| 46.00 | 1.11 | 1.27 | 1.76 | 0.00 | 0.00% | 0 | 83 | 0.33 | -0.26 | 0.04 | -0.02 | 5/1/2024 | 5/6/2024 4:00:02 PM EST |
| 47.00 | 1.42 | 1.59 | 1.53 | -0.25 | -14.05% | 2 | 159 | 0.33 | -0.30 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 4:00:02 PM EST |
| 48.00 | 1.73 | 1.99 | 2.13 | 0.00 | 0.00% | 0 | 120 | 0.33 | -0.35 | 0.05 | -0.02 | 5/3/2024 | 5/6/2024 4:00:02 PM EST |
| 49.00 | 1.84 | 2.40 | 2.10 | -0.55 | -20.76% | 17 | 195 | 0.30 | -0.40 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 4:00:02 PM EST |
| 50.00 | 2.72 | 2.84 | 2.75 | -0.35 | -11.29% | 26 | 379 | 0.33 | -0.45 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 4:00:02 PM EST |
| 55.00 | 5.80 | 7.25 | 5.95 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.69 | 0.05 | -0.02 | 4/29/2024 | 5/6/2024 4:00:02 PM EST |
| 60.00 | 9.15 | 11.90 | % | 0 | 0 | 0.48 | -0.83 | 0.03 | -0.02 | 5/6/2024 4:00:02 PM EST | |||
| 65.00 | 13.45 | 17.50 | % | 0 | 0 | 0.74 | -0.89 | 0.02 | -0.01 | 5/6/2024 4:00:02 PM EST | |||
| 70.00 | 18.70 | 22.35 | % | 0 | 0 | 0.86 | -0.96 | 0.01 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 75.00 | 23.55 | 27.50 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST |