NYSE:TECK

Teck Resources Options Chain and Prices

$26.25

0.00 (0.00 %)

(As of 05/18/2021 03:10 PM ET)

Add

Compare

Today's Range

$25.67

▼

$26.61

50-Day Range

$19.05

▼

$25.65

52-Week Range

$9.09

▼

$26.72

Volume262,789 shs

Average Volume5.14 million shs

Market Capitalization$13.75 billion

P/E RatioN/A

Dividend Yield0.59%

Beta1.27

Teck Resources (NYSE:TECK) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/21/2021	$40.00	$0.065	Call	0	0	0	0 (+0)	2.06604	0.032931	0
5/21/2021	$35.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/21/2021	$34.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/21/2021	$33.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/21/2021	$32.00	$0.000	Call	0	0	0	27 (+0)		0.0	0
5/21/2021	$31.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
5/21/2021	$30.00	$0.095	Call	0	0	0	458 (+0)	0.904077 (+0.102791)	0.086352	0
5/21/2021	$29.00	$0.060	Call	0	0	0	4069 (+0)	0.650887 (+0.023758)	0.076631	0
5/21/2021	$28.50	$0.070	Call	1	0	0	0 (+0)	0.585982 (-0.036813)	0.095108	1
5/21/2021	$28.00	$0.100	Call	226	220	0	238 (+0)	0.545456 (+0.098937)	0.135297	19

5/21/2021	$27.50	$0.160	Call	49	33	6	241 (+0)	0.520657 (+0.104539)	0.204334	11
5/21/2021	$27.00	$0.275	Call	316	75	162	3217 (-13)	0.516033 (+0.053877)	0.310489	50
5/21/2021	$26.50	$0.440	Call	322	261	23	260 (+216)	0.504896 (+0.056882)	0.439239	29
5/21/2021	$26.00	$0.685	Call	602	265	155	7510 (+421)	0.505068 (+0.058282)	0.582165	75
5/21/2021	$25.50	$0.965	Call	46	25	18	1146 (+37)	0.466142 (+0.000946)	0.731857	17
5/21/2021	$25.00	$1.325	Call	282	156	101	3271 (+9)	0.418583 (-0.023837)	0.871888	55
5/21/2021	$24.50	$1.735	Call	31	31	0	383 (+9)			3
5/21/2021	$24.00	$2.185	Call	112	52	19	1592 (-6)	0.0	1.0	27
5/21/2021	$23.50	$2.650	Call	9	9	0	79 (+0)	0.0	1.0	2
5/21/2021	$23.00	$3.225	Call	788	620	132	6398 (-1)			145
5/21/2021	$22.50	$3.900	Call	0	0	0	191 (+0)	1.17495	0.905707	0
5/21/2021	$22.00	$4.225	Call	117	25	53	13547 (-41)			48
5/21/2021	$21.50	$4.725	Call	0	0	0	146 (+0)			0
5/21/2021	$21.00	$5.400	Call	48	3	45	1644 (+0)	1.55624	0.926632	13
5/21/2021	$20.50	$5.525	Call	0	0	0	0 (+0)	0.0	1.0	0
5/21/2021	$20.00	$6.250	Call	95	26	60	4496 (-15)	0.551807 (-0.358513)	0.999999	47
5/21/2021	$19.50	$7.025	Call	0	0	0	0 (+0)	2.28119 (+0.175163)	0.913739	0
5/21/2021	$19.00	$7.350	Call	10	1	9	635 (+0)	1.91223 (-0.33263)	0.956806	3
5/21/2021	$18.50	$7.850	Call	0	0	0	0 (+0)	2.04235 (-0.13214)	0.959371	0
5/21/2021	$18.00	$8.150	Call	1	0	0	747 (+0)	0.0	1.0	1
5/21/2021	$17.50	$8.800	Call	0	0	0	0 (+0)	2.03618 (-0.006373)	0.977719	0
5/21/2021	$17.00	$9.100	Call	5	4	1	707 (+0)	0.0	1.0	4
5/21/2021	$16.50	$9.700	Call	0	0	0	0 (+0)			0
5/21/2021	$16.00	$10.050	Call	3	1	1	877 (+0)	0.0	1.0	3
5/21/2021	$15.00	$11.300	Call	0	0	0	722 (+0)	2.70118 (-0.85461)	0.983015	0
5/21/2021	$14.00	$12.175	Call	4	4	0	196 (+0)			1
5/21/2021	$13.00	$13.275	Call	0	0	0	138 (+0)	2.99664 (-1.09842)	0.991733	0
5/21/2021	$12.00	$14.375	Call	0	0	0	66 (+0)	4.26635 (+1.54988)	0.975919	0
5/21/2021	$11.00	$15.075	Call	0	0	0	15 (+0)	0.0	1.0	0
5/21/2021	$10.00	$16.250	Call	0	0	0	114 (+0)	1.99306 (-1.10194)	0.999999	0
5/21/2021	$9.00	$17.350	Call	2	2	0	2 (+0)	5.45084 (-0.570225)	0.984662	1
5/21/2021	$8.00	$18.650	Call	0	0	0	47 (+0)	7.99423	0.966989	0
5/21/2021	$7.00	$19.625	Call	0	0	0	50 (+0)	8.69924 (+3.90609)	0.971723	0
5/21/2021	$6.00	$20.275	Call	0	0	0	66 (+0)	6.12378 (-1.35047)	0.99564	0
5/21/2021	$5.00	$21.350	Call	0	0	0	0 (+0)	8.37641	0.990084	0
5/21/2021	$3.00	$23.450	Call	0	0	0	0 (+0)	12.4899	0.98963	0
5/21/2021	$40.00	$13.975	Put	0	0	0	0 (+0)	2.59683 (-0.221557)	-0.923411	0
5/21/2021	$35.00	$9.150	Put	0	0	0	0 (+0)	2.27851 (+0.048869)	-0.862523	0
5/21/2021	$34.00	$7.825	Put	0	0	0	0 (+0)	1.428 (-0.552)	-0.952643	0
5/21/2021	$33.00	$6.825	Put	0	0	0	0 (+0)	1.29549 (-0.639312)	-0.948364	0
5/21/2021	$32.00	$6.000	Put	0	0	0	4 (+0)	1.542	-0.874863	0
5/21/2021	$31.00	$5.125	Put	0	0	0	0 (+0)	1.56075 (+0.011066)	-0.826907	0
5/21/2021	$30.00	$3.700	Put	0	0	0	2 (+0)			0
5/21/2021	$29.00	$2.770	Put	0	0	0	0 (+0)	0.524627 (-0.487253)	-0.96611	0
5/21/2021	$28.50	$2.360	Put	0	0	0	0 (+0)	0.664 (+0.15453)	-0.876041	0
5/21/2021	$28.00	$1.935	Put	0	0	0	1 (+0)	0.666657 (+0.035425)	-0.813069	0
5/21/2021	$27.50	$1.465	Put	0	0	0	0 (+0)	0.593013 (+0.00351)	-0.766587	0
5/21/2021	$27.00	$1.055	Put	3	2	0	10 (+0)	0.543125 (-0.07113)	-0.679411	2
5/21/2021	$26.50	$0.720	Put	0	0	0	0 (+0)	0.527621	-0.556921	0
5/21/2021	$26.00	$0.450	Put	88	32	40	78 (+11)	0.515 (+0.074363)	-0.419125	15
5/21/2021	$25.50	$0.250	Put	183	127	6	147 (+7)	0.500993 (+0.058835)	-0.281617	17
5/21/2021	$25.00	$0.125	Put	749	0	628	2000 (-7)	0.494807 (+0.056959)	-0.166519	45
5/21/2021	$24.50	$0.065	Put	21	11	10	740 (-49)	0.513317 (+0.080728)	-0.094578	3
5/21/2021	$24.00	$0.020	Put	275	228	24	354 (+13)	0.49 (+0.043113)	-0.036664	16
5/21/2021	$23.50	$0.035	Put	0	0	0	345 (+122)	0.640798 (+0.168645)	-0.045402	0
5/21/2021	$23.00	$0.045	Put	11	0	0	254 (-3)	0.782031 (+0.278314)	-0.048066	2
5/21/2021	$22.50	$0.115	Put	0	0	0	179 (+0)	1.09338 (+0.485869)	-0.079295	0
5/21/2021	$22.00	$0.035	Put	0	0	0	1178 (+0)	0.949787 (+0.332928)	-0.032047	0
5/21/2021	$21.50	$0.115	Put	0	0	0	251 (+0)	1.34668 (+0.68312)	-0.066386	0
5/21/2021	$21.00	$0.110	Put	0	0	0	414 (-50)	1.46571 (+0.487658)	-0.059616	0
5/21/2021	$20.50	$0.085	Put	0	0	0	598 (+0)	1.48301 (+0.664701)	-0.046486	0
5/21/2021	$20.00	$0.005	Put	0	0	0	4172 (+0)	1.06673 (+0.178973)	-0.005741	0
5/21/2021	$19.50	$0.000	Put	0	0	0	28 (+0)		0.0	0
5/21/2021	$19.00	$0.065	Put	0	0	0	2076 (+0)	1.76349 (+0.548627)	-0.031309	0
5/21/2021	$18.50	$0.065	Put	0	0	0	16 (+0)	1.8877	-0.029187	0
5/21/2021	$18.00	$0.025	Put	1	0	0	2394 (+0)	1.72599 (+0.317887)	-0.013809	1
5/21/2021	$17.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/21/2021	$17.00	$0.025	Put	0	0	0	4500 (+0)	1.95454 (+0.187998)	-0.011967	0
5/21/2021	$16.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
5/21/2021	$16.00	$0.035	Put	0	0	0	6614 (+0)	2.30388	-0.01417	0
5/21/2021	$15.00	$0.035	Put	0	0	0	2722 (+0)	2.57855 (+0.404562)	-0.012884	0
5/21/2021	$14.00	$0.035	Put	0	0	0	128 (+0)	2.85854 (+0.350741)	-0.011402	0
5/21/2021	$13.00	$0.035	Put	0	0	0	408 (+0)	3.16399	-0.010204	0
5/21/2021	$12.00	$0.035	Put	0	0	0	332 (+0)	3.50304	-0.009306	0
5/21/2021	$11.00	$0.100	Put	0	0	0	54 (+0)	4.57919 (+1.15463)	-0.018301	0
5/21/2021	$10.00	$0.000	Put	0	0	0	25 (+0)		0.0	0
5/21/2021	$9.00	$0.000	Put	0	0	0	22 (+0)		0.0	0
5/21/2021	$8.00	$0.120	Put	0	0	0	119 (+0)	6.28549 (+1.62752)	-0.015124	0
5/21/2021	$7.00	$0.035	Put	0	0	0	2000 (+0)	5.78002 (+1.27872)	-0.005519	0
5/21/2021	$6.00	$0.005	Put	0	0	0	0 (+0)	5.11553 (+1.26033)	-0.001052	0
5/21/2021	$5.00	$0.005	Put	0	0	0	0 (+0)	5.66521 (+1.34261)	-0.000823	0
5/21/2021	$3.00	$0.005	Put	0	0	0	100 (+0)	7.50121 (+1.89881)	-0.000675	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/18/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Teck Resources Options Chain and Prices

Adding

Adding

Adding Teck Resources Limited

Options Chain

Teck Resources (NYSE:TECK) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources