Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240517C00032500 | 2024-04-30 9:55AM EDT | 32.50 | 15.50 | 14.30 | 18.00 | 0.00 | - | - | 0 | 190.43% |
| SQM240517C00037500 | 2024-04-24 11:53AM EDT | 37.50 | 5.70 | 9.20 | 13.00 | 0.00 | - | - | 1 | 131.64% |
| SQM240517C00040000 | 2024-04-19 10:46AM EDT | 40.00 | 6.22 | 7.00 | 10.50 | 0.00 | - | 2 | 8 | 114.45% |
| SQM240517C00042500 | 2024-05-07 11:42AM EDT | 42.50 | 5.73 | 4.20 | 6.60 | +0.83 | +16.94% | 3 | 61 | 103.81% |
| SQM240517C00045000 | 2024-05-07 11:33AM EDT | 45.00 | 4.16 | 1.95 | 5.40 | +0.81 | +24.18% | 1 | 192 | 58.01% |
| SQM240517C00047500 | 2024-05-07 1:17PM EDT | 47.50 | 1.40 | 0.95 | 2.80 | 0.00 | - | 8 | 360 | 50.98% |
| SQM240517C00050000 | 2024-05-07 3:16PM EDT | 50.00 | 0.30 | 0.25 | 0.75 | -0.20 | -40.00% | 19 | 384 | 47.75% |
| SQM240517C00052500 | 2024-05-07 12:16PM EDT | 52.50 | 0.05 | 0.05 | 0.25 | -0.30 | -85.71% | 8 | 176 | 47.46% |
| SQM240517C00055000 | 2024-05-03 2:31PM EDT | 55.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 149 | 53.71% |
| SQM240517C00057500 | 2024-04-22 1:36PM EDT | 57.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 62 | 63.87% |
| SQM240517C00060000 | 2024-05-06 2:27PM EDT | 60.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 75.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240517P00035000 | 2024-04-19 12:32PM EDT | 35.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 114.06% |
| SQM240517P00037500 | 2024-04-25 12:38PM EDT | 37.50 | 0.35 | 0.00 | 1.50 | 0.00 | - | 5 | 17 | 141.99% |
| SQM240517P00040000 | 2024-05-06 11:25AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 188 | 72.85% |
| SQM240517P00042500 | 2024-05-07 3:31PM EDT | 42.50 | 0.09 | 0.05 | 0.20 | -0.07 | -43.75% | 1 | 338 | 50.78% |
| SQM240517P00045000 | 2024-05-02 1:22PM EDT | 45.00 | 1.00 | 0.35 | 1.35 | 0.00 | - | 32 | 257 | 65.38% |
| SQM240517P00047500 | 2024-05-07 11:32AM EDT | 47.50 | 1.05 | 0.35 | 1.85 | -0.30 | -22.22% | 14 | 268 | 66.50% |
| SQM240517P00050000 | 2024-05-03 1:40PM EDT | 50.00 | 2.80 | 0.30 | 5.00 | -0.47 | -14.37% | 2 | 29 | 121.53% |
| SQM240517P00052500 | 2024-04-23 2:31PM EDT | 52.50 | 8.23 | 2.50 | 6.90 | 0.00 | - | 2 | 29 | 129.49% |
| SQM240517P00055000 | 2024-05-03 12:40PM EDT | 55.00 | 7.20 | 4.80 | 9.50 | 0.00 | - | 2 | 8 | 56.84% |
© 2024 Yahoo. All rights reserved.