Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML241018C00006000 | 2024-03-19 11:04AM EDT | 6.00 | 6.80 | 5.00 | 8.90 | 0.00 | - | 1 | 1 | 0.00% |
| SGML241018C00008000 | 2024-02-22 4:38PM EDT | 8.00 | 5.20 | 2.75 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| SGML241018C00010000 | 2024-05-09 12:41PM EDT | 10.00 | 8.60 | 6.50 | 10.90 | 0.00 | - | 1 | 1 | 61.52% |
| SGML241018C00011000 | 2024-03-26 3:01PM EDT | 11.00 | 2.95 | 2.20 | 5.20 | 0.00 | - | 6 | 0 | 0.00% |
| SGML241018C00012000 | 2024-04-11 10:18AM EDT | 12.00 | 5.10 | 5.80 | 6.80 | 0.00 | - | 4 | 22 | 52.64% |
| SGML241018C00013000 | 2024-04-18 1:35PM EDT | 13.00 | 3.42 | 4.10 | 7.40 | 0.00 | - | 1 | 2 | 101.56% |
| SGML241018C00015000 | 2024-04-29 2:42PM EDT | 15.00 | 2.92 | 3.00 | 5.40 | 0.00 | - | 1 | 40 | 77.73% |
| SGML241018C00016000 | 2024-05-07 10:16AM EDT | 16.00 | 3.95 | 4.40 | 4.70 | 0.00 | - | 1 | 20 | 70.26% |
| SGML241018C00017000 | 2024-05-15 11:54AM EDT | 17.00 | 3.20 | 3.70 | 4.30 | 0.00 | - | 3 | 56 | 69.39% |
| SGML241018C00018000 | 2024-05-17 10:57AM EDT | 18.00 | 3.80 | 3.00 | 3.80 | +0.53 | +16.21% | 1 | 373 | 66.41% |
| SGML241018C00019000 | 2024-04-04 3:16PM EDT | 19.00 | 1.89 | 1.60 | 2.20 | 0.00 | - | 30 | 45 | 49.95% |
| SGML241018C00020000 | 2024-05-16 12:15PM EDT | 20.00 | 2.34 | 2.25 | 2.90 | 0.00 | - | 1 | 51 | 65.67% |
| SGML241018C00021000 | 2024-03-18 3:13PM EDT | 21.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | - | 20 | 41.24% |
| SGML241018C00022000 | 2024-05-14 2:12PM EDT | 22.00 | 1.72 | 1.85 | 2.30 | 0.00 | - | 5 | 43 | 68.12% |
| SGML241018C00023000 | 2024-05-09 12:49PM EDT | 23.00 | 1.45 | 0.00 | 2.25 | 0.00 | - | 1 | 37 | 52.69% |
| SGML241018C00025000 | 2024-05-17 12:26PM EDT | 25.00 | 1.30 | 0.00 | 1.45 | +0.71 | +120.34% | 10 | 97 | 51.51% |
| SGML241018C00027000 | 2024-03-28 3:42PM EDT | 27.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 50.39% |
| SGML241018C00028000 | 2024-05-16 12:17PM EDT | 28.00 | 0.79 | 0.00 | 1.25 | 0.00 | - | 4 | 9 | 59.18% |
| SGML241018C00030000 | 2024-03-11 12:18PM EDT | 30.00 | 0.62 | 0.50 | 0.60 | 0.00 | - | 1 | 15 | 62.74% |
| SGML241018C00032000 | 2024-04-17 9:30AM EDT | 32.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 66.31% |
| SGML241018C00035000 | 2024-04-05 9:37AM EDT | 35.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 20 | 44 | 70.36% |
| SGML241018C00037000 | 2024-02-09 10:32AM EDT | 37.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 50 | 925 | 70.02% |
| SGML241018C00040000 | 2024-02-16 2:19PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 679 | 77.93% |
| SGML241018C00045000 | 2023-12-21 4:28PM EDT | 45.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 2 | 324 | 146.19% |
| SGML241018C00047000 | 2023-11-09 10:30AM EDT | 47.00 | 1.45 | 0.90 | 4.20 | 0.00 | - | - | 1 | 153.22% |
| SGML241018C00050000 | 2024-02-16 11:31AM EDT | 50.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 142 | 84.57% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML241018P00007000 | 2024-04-01 2:07PM EDT | 7.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 6 | 0 | 114.06% |
| SGML241018P00009000 | 2024-05-08 12:40PM EDT | 9.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 136.33% |
| SGML241018P00010000 | 2024-05-13 11:04AM EDT | 10.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 110.25% |
| SGML241018P00011000 | 2024-04-10 3:39PM EDT | 11.00 | 1.43 | 0.00 | 1.05 | 0.00 | - | 6 | 0 | 76.76% |
| SGML241018P00012000 | 2024-05-14 10:06AM EDT | 12.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 1 | 15 | 70.22% |
| SGML241018P00013000 | 2024-05-16 2:05PM EDT | 13.00 | 1.03 | 0.00 | 1.45 | 0.00 | - | 7 | 6 | 65.38% |
| SGML241018P00014000 | 2024-02-21 3:00PM EDT | 14.00 | 3.57 | 1.55 | 4.40 | 0.00 | - | - | 38 | 120.85% |
| SGML241018P00015000 | 2024-03-07 11:05AM EDT | 15.00 | 3.04 | 1.50 | 4.00 | 0.00 | - | 14 | 95 | 101.32% |
| SGML241018P00016000 | 2024-04-30 12:01PM EDT | 16.00 | 3.70 | 1.70 | 2.30 | 0.00 | - | 7 | 9 | 70.51% |
| SGML241018P00017000 | 2024-03-01 1:28PM EDT | 17.00 | 4.55 | 4.80 | 5.90 | 0.00 | - | 1 | 4 | 137.26% |
| SGML241018P00018000 | 2024-04-08 9:30AM EDT | 18.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| SGML241018P00019000 | 2024-05-02 2:55PM EDT | 19.00 | 5.20 | 3.20 | 3.70 | 0.00 | - | - | 1 | 67.04% |
| SGML241018P00020000 | 2024-02-12 10:30AM EDT | 20.00 | 6.40 | 6.60 | 7.10 | 0.00 | - | 2 | 4 | 126.03% |
| SGML241018P00021000 | 2024-03-04 11:33AM EDT | 21.00 | 7.60 | 7.30 | 8.20 | 0.00 | - | 10 | 21 | 130.32% |
| SGML241018P00022000 | 2024-02-02 4:37PM EDT | 22.00 | 7.25 | 7.20 | 8.10 | 0.00 | - | 1 | 2 | 112.84% |
| SGML241018P00023000 | 2024-05-07 10:52AM EDT | 23.00 | 7.00 | 4.30 | 6.30 | 0.00 | - | - | 50 | 69.04% |
| SGML241018P00024000 | 2024-05-02 2:48PM EDT | 24.00 | 9.30 | 5.80 | 7.60 | 0.00 | - | 1 | 2 | 60.55% |
| SGML241018P00025000 | 2024-05-14 10:29AM EDT | 25.00 | 8.00 | 5.10 | 8.00 | -0.35 | -4.19% | 5 | 107 | 71.88% |
| SGML241018P00028000 | 2023-12-06 2:15PM EDT | 28.00 | 5.90 | 2.70 | 7.50 | 0.00 | - | 5 | 5 | 0.00% |
| SGML241018P00030000 | 2023-11-13 12:11PM EDT | 30.00 | 10.50 | 7.60 | 7.90 | 0.00 | - | 3 | 3 | 0.00% |
| SGML241018P00032000 | 2024-02-06 11:20AM EDT | 32.00 | 16.00 | 15.10 | 18.80 | 0.00 | - | 1 | 1 | 139.80% |
| SGML241018P00035000 | 2024-02-21 10:30AM EDT | 35.00 | 19.60 | 20.50 | 24.50 | 0.00 | - | 1 | 2 | 201.88% |
| SGML241018P00040000 | 2024-02-07 2:02PM EDT | 40.00 | 27.50 | 24.00 | 28.00 | 0.00 | - | 11 | 0 | 182.76% |
| SGML241018P00045000 | 2023-08-16 1:53PM EDT | 45.00 | 12.74 | 9.00 | 14.00 | 0.00 | - | - | 3 | 0.00% |
| SGML241018P00050000 | 2023-08-16 1:53PM EDT | 50.00 | 16.24 | 12.50 | 17.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.