Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.95-4.32 (-4.40%)
At close: 04:00PM EDT
94.30 +0.35 (+0.37%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM221021C000300002022-06-01 3:58PM EDT30.0070.4053.4057.500.00-500.00%
SQM221021C000350002022-03-16 10:42AM EDT35.0039.7546.4050.500.00-420.00%
SQM221021C000400002022-05-23 3:52PM EDT40.0061.3049.3053.500.00-700.00%
SQM221021C000500002022-09-19 2:02PM EDT50.0056.4043.5045.400.00-211138.67%
SQM221021C000550002022-09-02 10:18AM EDT55.0044.3737.5040.700.00-1497.27%
SQM221021C000600002022-08-19 9:55AM EDT60.0032.4042.8045.100.00-115288.62%
SQM221021C000650002022-08-12 9:53AM EDT65.0038.7345.6048.300.00-653370.41%
SQM221021C000700002022-08-26 2:20PM EDT70.0036.0023.3024.600.00-11778.08%
SQM221021C000750002022-09-15 1:51PM EDT75.0030.1619.1019.700.00-610457.81%
SQM221021C000800002022-09-20 9:42AM EDT80.0025.2014.5015.700.00-326858.94%
SQM221021C000850002022-09-22 12:54PM EDT85.0016.0010.7011.200.00-216654.88%
SQM221021C000900002022-09-23 3:56PM EDT90.007.607.507.90-8.34-52.32%2416055.18%
SQM221021C000950002022-09-23 3:32PM EDT95.005.004.905.40-2.50-33.33%7020455.25%
SQM221021C001000002022-09-23 3:56PM EDT100.003.303.003.30-1.70-34.00%15067653.93%
SQM221021C001050002022-09-23 3:20PM EDT105.001.951.752.00-1.50-43.48%13647753.86%
SQM221021C001100002022-09-23 1:41PM EDT110.001.131.051.20-0.67-37.22%4075754.79%
SQM221021C001150002022-09-23 1:41PM EDT115.000.700.600.75-0.44-38.60%4752055.91%
SQM221021C001200002022-09-23 3:47PM EDT120.000.450.400.50-0.21-31.82%10051358.40%
SQM221021C001250002022-09-23 10:05AM EDT125.000.300.150.40-0.20-40.00%927559.57%
SQM221021C001300002022-09-23 10:00AM EDT130.000.250.100.25-0.16-39.02%392861.04%
SQM221021C001350002022-09-23 9:37AM EDT135.000.200.100.550.00-162174.12%
SQM221021C001400002022-09-21 3:10PM EDT140.000.170.000.750.00-65782.03%
SQM221021C001450002022-09-15 11:23AM EDT145.000.320.000.750.00-13787.65%
SQM221021C001500002022-09-22 9:36AM EDT150.000.050.000.850.00-19695.07%
SQM221021C001550002022-09-19 3:43PM EDT155.000.100.000.850.00-125100.20%
SQM221021C001600002022-09-21 12:28PM EDT160.000.050.000.450.00-203394.92%
SQM221021C001650002022-09-19 12:59PM EDT165.000.050.000.100.00-808581.64%
SQM221021C001700002022-09-22 2:00PM EDT170.000.050.000.050.00-11,40679.69%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM221021P000300002022-09-12 10:33AM EDT30.000.100.000.050.00-20215156.25%
SQM221021P000350002022-08-24 1:23PM EDT35.000.150.000.400.00-161176.95%
SQM221021P000400002022-09-07 12:08PM EDT40.000.100.000.050.00-2069118.75%
SQM221021P000450002022-08-23 11:34AM EDT45.000.550.001.550.00-16173.83%
SQM221021P000500002022-09-23 10:55AM EDT50.000.080.000.15+0.03+60.00%162101.95%
SQM221021P000550002022-09-09 10:35AM EDT55.000.050.000.250.00-58060294.53%
SQM221021P000600002022-09-19 9:30AM EDT60.000.130.100.350.00-21,36688.96%
SQM221021P000650002022-09-16 9:56AM EDT65.000.250.250.500.00-27282.81%
SQM221021P000700002022-09-23 12:18PM EDT70.000.600.600.70+0.23+62.16%18878.13%
SQM221021P000750002022-09-23 3:17PM EDT75.001.111.001.15+0.46+70.77%415973.24%
SQM221021P000800002022-09-23 3:17PM EDT80.001.801.701.90+0.60+50.00%1734569.56%
SQM221021P000850002022-09-23 3:42PM EDT85.002.922.853.10+1.02+53.68%53684067.02%
SQM221021P000900002022-09-23 3:42PM EDT90.004.674.504.80+1.46+45.48%2062,02764.55%
SQM221021P000950002022-09-23 1:33PM EDT95.007.006.907.30+2.10+42.86%12057364.09%
SQM221021P001000002022-09-23 3:55PM EDT100.0010.109.9010.40+2.69+36.30%6540863.72%
SQM221021P001050002022-09-23 1:49PM EDT105.0014.2013.8014.30+3.50+32.71%2157767.07%
SQM221021P001100002022-09-22 3:23PM EDT110.0013.9117.9018.400.00-233168.63%
SQM221021P001150002022-09-22 9:37AM EDT115.0012.9520.6024.500.00-15770.65%
SQM221021P001200002022-09-20 10:45AM EDT120.0018.0726.9027.700.00-2675.68%
SQM221021P001250002022-09-15 12:47PM EDT125.0020.9031.9033.200.00-3888.55%
SQM221021P001300002022-08-18 10:31AM EDT130.0035.2026.6028.100.00-10470.00%
SQM221021P001350002022-08-16 10:17AM EDT135.0028.1027.7028.600.00-120.00%
SQM221021P001450002022-09-08 12:49PM EDT145.0036.4950.7053.400.00-34106.84%
SQM221021P001550002022-09-08 12:49PM EDT155.0046.1760.3064.500.00-33126.90%
SQM221021P001600002022-08-22 9:41AM EDT160.0071.8054.1058.600.00-10100.00%
SQM221021P001650002022-08-18 9:41AM EDT165.0071.0059.5062.200.00-110.00%
SQM221021P001700002022-08-18 10:57AM EDT170.0077.1064.5067.700.00-20200.00%