Canada markets open in 2 hours 7 minutes

Sociedad Química y Minera de Chile S.A. (SQM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.30-2.79 (-3.20%)
At close: 04:00PM EDT
83.50 -0.80 (-0.95%)
Pre-Market: 07:04AM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM220715C000300002022-05-23 12:03PM EDT30.0069.0059.4062.400.00-10604.20%
SQM220715C000350002022-06-01 3:48PM EDT35.0065.940.000.000.00--00.00%
SQM220715C000400002022-06-01 3:58PM EDT40.0060.300.000.000.00-1900.00%
SQM220715C000450002022-06-01 2:39PM EDT45.0057.200.000.000.00-12000.00%
SQM220715C000500002022-06-01 3:53PM EDT50.0051.500.000.000.00-7100.00%
SQM220715C000550002022-06-07 11:51AM EDT55.0047.620.000.000.00-110.00%
SQM220715C000600002022-06-01 3:26PM EDT60.0041.500.000.000.00-45000.00%
SQM220715C000650002022-06-23 9:30AM EDT65.0026.000.000.000.00-120.00%
SQM220715C000700002022-06-01 3:53PM EDT70.0031.500.000.000.00-5800.00%
SQM220715C000750002022-06-29 11:07AM EDT75.009.800.000.000.00-351000.00%
SQM220715C000800002022-06-29 1:29PM EDT80.006.000.000.000.00-4930.00%
SQM220715C000850002022-06-29 3:06PM EDT85.003.500.000.000.00-1,2601,7861.56%
SQM220715C000900002022-06-29 3:39PM EDT90.001.530.000.000.00-1118876.25%
SQM220715C000950002022-06-29 3:39PM EDT95.000.600.000.000.00-2238412.50%
SQM220715C001000002022-06-29 3:39PM EDT100.000.270.000.000.00-4098725.00%
SQM220715C001050002022-06-29 3:39PM EDT105.000.400.000.000.00-1116625.00%
SQM220715C001100002022-06-29 3:39PM EDT110.000.150.000.000.00-424125.00%
SQM220715C001150002022-06-28 12:51PM EDT115.000.100.000.000.00-2216125.00%
SQM220715C001200002022-06-29 10:48AM EDT120.000.050.000.000.00-3211425.00%
SQM220715C001250002022-06-22 12:55PM EDT125.000.110.000.000.00-117350.00%
SQM220715C001300002022-06-16 9:55AM EDT130.001.000.000.000.00-69550.00%
SQM220715C001350002022-06-21 10:08AM EDT135.000.100.000.000.00-15050.00%
SQM220715C001400002022-06-08 11:22AM EDT140.000.200.000.000.00-61650.00%
SQM220715C001450002022-06-24 9:35AM EDT145.000.050.000.000.00-1150.00%
SQM220715C001500002022-06-28 9:33AM EDT150.000.050.000.000.00-11,01950.00%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM220715P000300002022-06-28 9:39AM EDT30.000.050.000.000.00-11,00550.00%
SQM220715P000350002022-04-25 11:44AM EDT35.000.650.004.800.00-34362.50%
SQM220715P000400002022-06-27 10:36AM EDT40.000.030.000.000.00-729350.00%
SQM220715P000450002022-06-28 11:28AM EDT45.000.050.000.000.00-1,1381,50050.00%
SQM220715P000460002021-12-23 1:02PM EDT46.005.910.000.000.00-303050.00%
SQM220715P000500002022-06-27 3:10PM EDT50.000.250.000.000.00-97050.00%
SQM220715P000550002022-06-15 12:03PM EDT55.000.510.000.000.00-12250.00%
SQM220715P000600002022-06-29 12:25PM EDT60.000.250.000.000.00-201,59225.00%
SQM220715P000650002022-06-24 10:20AM EDT65.000.500.000.000.00-134425.00%
SQM220715P000700002022-06-29 12:42PM EDT70.000.600.000.000.00-129225.00%
SQM220715P000750002022-06-29 3:47PM EDT75.001.100.000.000.00-117512.50%
SQM220715P000800002022-06-29 3:31PM EDT80.002.110.000.000.00-1645566.25%
SQM220715P000850002022-06-29 2:58PM EDT85.004.340.000.000.00-273540.00%
SQM220715P000900002022-06-29 9:39AM EDT90.006.100.000.000.00-26560.00%
SQM220715P000950002022-06-29 11:25AM EDT95.0012.700.000.000.00-11730.00%
SQM220715P001000002022-06-27 12:27PM EDT100.009.000.000.000.00-1610.00%
SQM220715P001050002022-06-16 12:05PM EDT105.0017.900.000.000.00-1950.00%
SQM220715P001100002022-06-08 12:46PM EDT110.0014.150.000.000.00-2330.00%
SQM220715P001150002022-06-06 11:11AM EDT115.0013.850.000.000.00-10130.00%
SQM220715P001200002022-06-23 9:33AM EDT120.0028.250.000.000.00-440.00%
SQM220715P001250002022-04-05 2:23PM EDT125.0039.6043.4048.000.00--1218.80%
SQM220715P001300002022-04-18 12:04AM EDT130.0045.9239.4043.500.00--80.00%