Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SGML240517C00010000 | 2024-04-08 2:22PM EDT | 10.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SGML240517C00011000 | 2024-04-19 11:29AM EDT | 11.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 60 | 67 | 0.00% |
| SGML240517C00012000 | 2024-04-23 11:53AM EDT | 12.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SGML240517C00013000 | 2024-04-25 1:19PM EDT | 13.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,074 | 0.00% |
| SGML240517C00014000 | 2024-04-25 3:44PM EDT | 14.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 20 | 1,490 | 0.00% |
| SGML240517C00015000 | 2024-04-25 2:01PM EDT | 15.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SGML240517C00016000 | 2024-04-25 2:07PM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SGML240517C00017000 | 2024-04-25 10:28AM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 2,156 | 25.00% |
| SGML240517C00018000 | 2024-04-22 2:17PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 25.00% |
| SGML240517C00019000 | 2024-04-23 9:45AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 25.00% |
| SGML240517C00020000 | 2024-04-22 12:54PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 521 | 25.00% |
| SGML240517C00021000 | 2024-04-24 10:18AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| SGML240517C00022000 | 2024-04-11 10:58AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| 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 | 311.72% |
| SGML240517P00008000 | 2024-03-28 10:34AM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SGML240517P00009000 | 2024-04-15 9:30AM EDT | 9.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SGML240517P00010000 | 2024-04-18 12:25PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 290 | 25.00% |
| SGML240517P00011000 | 2024-04-23 1:04PM EDT | 11.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SGML240517P00012000 | 2024-04-25 2:12PM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SGML240517P00013000 | 2024-04-25 10:08AM EDT | 13.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 828 | 12.50% |
| SGML240517P00014000 | 2024-04-25 3:16PM EDT | 14.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 360 | 0.78% |
| SGML240517P00015000 | 2024-04-25 3:16PM EDT | 15.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| SGML240517P00016000 | 2024-04-11 9:46AM EDT | 16.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SGML240517P00017000 | 2024-04-22 10:40AM EDT | 17.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| SGML240517P00018000 | 2024-04-18 3:23PM EDT | 18.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SGML240517P00019000 | 2024-04-08 12:55PM EDT | 19.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SGML240517P00020000 | 2024-04-22 10:21AM EDT | 20.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| SGML240517P00021000 | 2024-04-22 10:34AM EDT | 21.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SGML240517P00022000 | 2024-04-01 12:45PM EDT | 22.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SGML240517P00023000 | 2024-03-28 11:14AM EDT | 23.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.