Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240517C00009000 | 2024-04-01 10:19AM EDT | 9.00 | 4.70 | 5.20 | 5.70 | 0.00 | - | - | 0 | 182.03% |
| SGML240517C00010000 | 2024-04-08 2:22PM EDT | 10.00 | 5.00 | 3.60 | 4.80 | 0.00 | - | 2 | 3 | 167.58% |
| SGML240517C00011000 | 2024-04-19 11:29AM EDT | 11.00 | 2.65 | 3.20 | 4.00 | 0.00 | - | 60 | 67 | 102.34% |
| SGML240517C00012000 | 2024-04-29 9:46AM EDT | 12.00 | 3.00 | 1.85 | 2.95 | 0.00 | - | 1 | 24 | 122.85% |
| SGML240517C00013000 | 2024-05-01 9:35AM EDT | 13.00 | 1.75 | 1.50 | 2.10 | -0.35 | -16.67% | 3 | 1,076 | 75.39% |
| SGML240517C00014000 | 2024-04-30 12:50PM EDT | 14.00 | 1.12 | 0.95 | 2.35 | 0.00 | - | 17 | 1,476 | 115.43% |
| SGML240517C00015000 | 2024-04-30 3:36PM EDT | 15.00 | 0.60 | 0.45 | 0.70 | 0.00 | - | 19 | 942 | 64.65% |
| SGML240517C00016000 | 2024-04-30 11:59AM EDT | 16.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 5 | 855 | 63.28% |
| SGML240517C00017000 | 2024-04-30 2:30PM EDT | 17.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 196 | 2,199 | 67.19% |
| SGML240517C00018000 | 2024-04-26 11:31AM EDT | 18.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 21 | 82 | 92.97% |
| SGML240517C00019000 | 2024-04-23 9:45AM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 81.25% |
| SGML240517C00020000 | 2024-04-22 12:54PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 521 | 85.94% |
| SGML240517C00021000 | 2024-04-24 10:18AM EDT | 21.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 153.91% |
| SGML240517C00022000 | 2024-04-11 10:58AM EDT | 22.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 93.75% |
| SGML240517C00025000 | 2024-04-04 9:53AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240517P00005000 | 2024-03-22 9:39AM EDT | 5.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 360.94% |
| SGML240517P00008000 | 2024-03-28 10:34AM EDT | 8.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 218.75% |
| SGML240517P00009000 | 2024-04-15 9:30AM EDT | 9.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 183.20% |
| SGML240517P00010000 | 2024-04-29 12:09PM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 290 | 150.78% |
| SGML240517P00011000 | 2024-04-26 10:11AM EDT | 11.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 52 | 108.20% |
| SGML240517P00012000 | 2024-04-30 11:52AM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 386 | 69.14% |
| SGML240517P00013000 | 2024-04-30 1:50PM EDT | 13.00 | 0.25 | 0.20 | 0.35 | +0.10 | +66.67% | 1 | 826 | 67.97% |
| SGML240517P00014000 | 2024-04-30 2:33PM EDT | 14.00 | 0.50 | 0.50 | 0.75 | 0.00 | - | 63 | 484 | 68.07% |
| SGML240517P00015000 | 2024-04-29 1:04PM EDT | 15.00 | 1.10 | 0.95 | 1.35 | +0.30 | +60.00% | 1 | 336 | 67.09% |
| SGML240517P00016000 | 2024-04-11 9:46AM EDT | 16.00 | 1.90 | 1.60 | 2.65 | 0.00 | - | 1 | 14 | 91.60% |
| SGML240517P00017000 | 2024-04-29 10:26AM EDT | 17.00 | 2.43 | 2.30 | 3.50 | 0.00 | - | 4 | 5 | 91.21% |
| SGML240517P00018000 | 2024-04-18 3:23PM EDT | 18.00 | 4.43 | 3.30 | 5.40 | 0.00 | - | 1 | 3 | 153.32% |
| SGML240517P00019000 | 2024-04-08 12:55PM EDT | 19.00 | 4.51 | 4.20 | 5.30 | 0.00 | - | - | 1 | 104.69% |
| SGML240517P00020000 | 2024-04-22 10:21AM EDT | 20.00 | 6.85 | 5.10 | 6.80 | 0.00 | - | 20 | 2 | 144.53% |
| SGML240517P00021000 | 2024-04-22 10:34AM EDT | 21.00 | 7.70 | 6.20 | 8.00 | 0.00 | - | 4 | 0 | 175.20% |
| SGML240517P00022000 | 2024-04-01 12:45PM EDT | 22.00 | 8.29 | 7.20 | 8.60 | 0.00 | - | 15 | 0 | 163.28% |
| SGML240517P00023000 | 2024-03-28 11:14AM EDT | 23.00 | 10.57 | 7.20 | 10.90 | 0.00 | - | 25 | 0 | 193.75% |
© 2024 Yahoo. All rights reserved.