Canada markets close in 1 hour 5 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
83.92-3.17 (-3.64%)
As of 02:55PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM221021C000300002022-06-01 3:58PM EDT30.0070.4052.3056.400.00-50103.32%
SQM221021C000350002022-03-16 10:42AM EDT35.0039.7546.4050.500.00-42119.48%
SQM221021C000400002022-05-23 3:52PM EDT40.0061.3049.3053.500.00-70181.52%
SQM221021C000500002022-05-18 1:31PM EDT50.0042.0740.8044.700.00-32152.47%
SQM221021C000550002022-05-18 10:48AM EDT55.0039.8733.0037.600.00-14113.35%
SQM221021C000600002022-06-10 2:07PM EDT60.0037.5025.5026.900.00-11262.99%
SQM221021C000650002022-06-29 11:08AM EDT65.0022.3421.6022.60-9.36-29.53%13959.91%
SQM221021C000700002022-06-29 2:33PM EDT70.0018.3518.0018.80-4.75-20.56%25658.00%
SQM221021C000750002022-06-27 9:43AM EDT75.0020.6014.7015.400.00-111256.26%
SQM221021C000800002022-06-16 2:59PM EDT80.0015.7311.3012.600.00-218853.97%
SQM221021C000850002022-06-23 12:32PM EDT85.0012.409.309.800.00-514553.49%
SQM221021C000900002022-06-29 1:59PM EDT90.007.507.007.60-1.80-19.35%39951.80%
SQM221021C000950002022-06-28 2:48PM EDT95.007.205.105.900.00-98650.58%
SQM221021C001000002022-06-29 11:47AM EDT100.004.304.104.50-3.70-46.25%5511550.93%
SQM221021C001050002022-06-29 12:06PM EDT105.003.303.003.40-2.94-47.12%24650.28%
SQM221021C001100002022-06-29 10:59AM EDT110.002.502.202.55-2.30-47.92%18151.18%
SQM221021C001150002022-06-24 10:56AM EDT115.003.401.702.050.00-22250.66%
SQM221021C001200002022-06-28 12:09PM EDT120.002.001.351.500.00-15150.81%
SQM221021C001250002022-06-28 3:49PM EDT125.001.291.001.200.00-1551.15%
SQM221021C001300002022-06-28 12:16PM EDT130.001.100.800.950.00-13851.83%
SQM221021C001350002022-06-28 3:49PM EDT135.000.820.600.800.00-1352.49%
SQM221021C001400002022-06-16 2:05PM EDT140.001.200.500.650.00-34153.32%
SQM221021C001450002022-06-28 12:11PM EDT145.000.650.400.600.00-11354.64%
SQM221021C001500002022-06-24 10:58AM EDT150.000.700.004.800.00-2281.05%
SQM221021C001550002022-06-06 10:30AM EDT155.002.000.004.800.00--184.05%
SQM221021C001700002022-06-10 12:25PM EDT170.000.850.004.800.00-23525092.24%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM221021P000300002022-06-29 9:30AM EDT30.000.350.050.45+0.05+16.67%118793.95%
SQM221021P000350002022-04-18 1:20PM EDT35.000.900.404.800.00-260138.18%
SQM221021P000400002022-06-16 10:30AM EDT40.001.100.701.200.00-84391.06%
SQM221021P000450002022-06-23 1:23PM EDT45.001.151.001.200.00-3581.52%
SQM221021P000500002022-06-06 12:28PM EDT50.001.251.401.550.00-11375.88%
SQM221021P000550002022-06-29 11:15AM EDT55.002.101.952.10+0.35+20.00%11871.48%
SQM221021P000600002022-06-08 3:16PM EDT60.002.002.602.850.00-316267.33%
SQM221021P000650002022-06-29 1:20PM EDT65.003.913.503.90-0.28-6.68%12764.11%
SQM221021P000700002022-06-28 2:05PM EDT70.004.404.805.200.00-15761.57%
SQM221021P000750002022-06-24 12:01PM EDT75.005.606.506.800.00-144659.42%
SQM221021P000800002022-06-17 3:37PM EDT80.007.708.508.900.00-14857.72%
SQM221021P000850002022-06-17 3:38PM EDT85.009.7010.9011.400.00-12556.30%
SQM221021P000900002022-06-21 3:16PM EDT90.0010.4013.7014.500.00-21455.66%
SQM221021P000950002022-06-16 9:32AM EDT95.0013.5016.9018.200.00-12655.95%
SQM221021P001000002022-06-09 3:43PM EDT100.0015.0020.2021.900.00-51354.88%
SQM221021P001050002022-06-09 10:12AM EDT105.0017.0024.2026.600.00-2457.40%
SQM221021P001100002022-06-06 1:41PM EDT110.0017.5028.5030.500.00-2357.29%
SQM221021P001150002022-06-01 9:35AM EDT115.0023.4832.3035.400.00--157.74%
SQM221021P001200002022-05-16 11:59AM EDT120.0038.6529.1033.000.00-240.00%
SQM221021P001250002022-06-02 1:22PM EDT125.0042.0041.5043.20+14.80+54.41%1653.09%
SQM221021P001300002022-05-19 9:55AM EDT130.0043.4039.8042.600.00-480.00%
SQM221021P001350002022-05-31 9:30AM EDT135.0033.2050.2054.700.00--161.19%