Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TECK
Teck Resources Limited
stock NYSE

At Close
Oct 17, 2025 3:59:57 PM EDT
43.35USD-2.122%(-0.94)3,188,032
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 17, 2025 9:21:30 AM EDT
43.84USD-1.016%(-0.45)49,579
After-hours
Oct 17, 2025 4:51:30 PM EDT
43.30USD-0.115%(-0.05)702
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 17, 2025Oct 24, 2025Oct 31, 2025Nov 7, 2025Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,9192,93228933,704


TECK Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

TECK Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

TECK Oct 17, 2025 Exp. - Max Pain @ $38.00

Puts
Calls


TECK Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C00%0TECK251017C00060000
59.00 C00%0TECK251017C00059000
58.00 C00%0TECK251017C00058000
57.00 C00%0TECK251017C00057000
56.00 C00%0TECK251017C00056000
55.00 C0.110%1109-11TECK251017C00055000
54.00 C00%0TECK251017C00054000
53.00 C00%0TECK251017C00053000
52.00 C00%0TECK251017C00052000
51.00 C0.350%151510-10TECK251017C00051000
50.00 C0.20-33.33%133010-13TECK251017C00050000
49.50 C00%0TECK251017C00049500
49.00 C0.100.00%11610-13TECK251017C00049000
48.50 C00%0TECK251017C00048500
48.00 C0.01-80.00%25110-15TECK251017C00048000
47.50 C00%0TECK251017C00047500
47.00 C0.02-50.00%2330210-16TECK251017C00047000
46.50 C0.230%4410-14TECK251017C00046500
46.00 C0.100.00%840210-16TECK251017C00046000
45.50 C0.25+66.67%111310-16TECK251017C00045500
45.00 C0.35+75.00%8256310-16TECK251017C00045000
44.50 C0.70+40.00%35510-16TECK251017C00044500
44.00 C0.90+76.47%111,39310-16TECK251017C00044000
43.50 C1.12+12.00%98710-16TECK251017C00043500
43.00 C1.56+48.57%1132,33610-16TECK251017C00043000
42.50 C2.00+233.33%2410-16TECK251017C00042500
42.00 C2.50+66.67%2831010-16TECK251017C00042000
41.50 C1.100%5510-10TECK251017C00041500
41.00 C3.60+26.32%11,27010-16TECK251017C00041000
40.50 C00%0TECK251017C00040500
40.00 C3.25-16.67%2023,52610-15TECK251017C00040000
39.50 C00%0TECK251017C00039500
39.00 C5.50-1.79%223,89710-16TECK251017C00039000
38.50 C00%0TECK251017C00038500
38.00 C6.27-5.00%89,14010-16TECK251017C00038000
37.50 C2.15-8.51%184109-23TECK251017C00037500
37.00 C7.02+2.48%21710-16TECK251017C00037000
36.50 C7.250%1110-13TECK251017C00036500
36.00 C7.90+5.33%52610-06TECK251017C00036000
35.00 C8.53-4.16%11,17210-14TECK251017C00035000
34.00 C5.80-10.36%111709-19TECK251017C00034000
33.00 C7.40+127.69%72209-09TECK251017C00033000
32.00 C3.35+45.65%21808-29TECK251017C00032000
31.00 C00%0TECK251017C00031000
30.00 C14.80+174.07%11710-13TECK251017C00030000
29.00 C00%0TECK251017C00029000
28.00 C00%0TECK251017C00028000
27.00 C00%0TECK251017C00027000
26.00 C00%0TECK251017C00026000
25.00 C00%0TECK251017C00025000
24.00 C00%0TECK251017C00024000
20.00 C00%0TECK251017C00020000
Puts
StrikePriceChangeVolOILastContract Name
60.00 P00%0TECK251017P00060000
59.00 P00%0TECK251017P00059000
58.00 P00%0TECK251017P00058000
57.00 P00%0TECK251017P00057000
56.00 P00%0TECK251017P00056000
55.00 P11.77+3.88%2110-08TECK251017P00055000
54.00 P00%0TECK251017P00054000
53.00 P00%0TECK251017P00053000
52.00 P00%0TECK251017P00052000
51.00 P00%0TECK251017P00051000
50.00 P00%0TECK251017P00050000
49.50 P00%0TECK251017P00049500
49.00 P00%0TECK251017P00049000
48.50 P00%0TECK251017P00048500
48.00 P00%0TECK251017P00048000
47.50 P00%0TECK251017P00047500
47.00 P00%0TECK251017P00047000
46.50 P00%0TECK251017P00046500
46.00 P00%0TECK251017P00046000
45.50 P1.850%2210-13TECK251017P00045500
45.00 P1.15-59.93%2512210-16TECK251017P00045000
44.50 P1.30-21.21%2710-15TECK251017P00044500
44.00 P0.35-78.79%9511410-16TECK251017P00044000
43.50 P0.700.00%104310-15TECK251017P00043500
43.00 P0.15-70.00%1478610-16TECK251017P00043000
42.50 P0.32-76.30%155210-14TECK251017P00042500
42.00 P0.38-63.81%42,71710-14TECK251017P00042000
41.50 P0.15-78.57%121210-13TECK251017P00041500
41.00 P0.05-80.00%3230910-16TECK251017P00041000
40.50 P0.430%3310-07TECK251017P00040500
40.00 P0.05-88.89%57177210-16TECK251017P00040000
39.50 P0.220%1110-06TECK251017P00039500
39.00 P0.050.00%55,00910-14TECK251017P00039000
38.50 P00%0TECK251017P00038500
38.00 P0.30+172.73%1,5011,55910-10TECK251017P00038000
37.50 P0.03-85.00%2020310-16TECK251017P00037500
37.00 P0.15+87.50%240610-06TECK251017P00037000
36.50 P00%0TECK251017P00036500
36.00 P0.06-80.00%1535909-29TECK251017P00036000
35.00 P0.05+66.67%118,56210-14TECK251017P00035000
34.00 P0.20+53.85%31,58809-19TECK251017P00034000
33.00 P0.18-83.64%41809-09TECK251017P00033000
32.00 P0.150.00%13409-11TECK251017P00032000
31.00 P0.05-28.57%13009-30TECK251017P00031000
30.00 P0.15+200.00%108110-07TECK251017P00030000
29.00 P0.10-52.38%2512609-09TECK251017P00029000
28.00 P0.04-20.00%21,06809-16TECK251017P00028000
27.00 P0.13-13.33%26409-02TECK251017P00027000
26.00 P0.09-10.00%14309-02TECK251017P00026000
25.00 P0.19+137.50%2209-09TECK251017P00025000
24.00 P00%0TECK251017P00024000
20.00 P00%0TECK251017P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC