Canada markets close in 3 hours 35 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
92.18+1.39 (+1.53%)
As of 12:25PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM221216C000400002022-09-28 3:57PM EDT40.0055.5052.4054.500.00-33128.56%
SQM221216C000450002022-06-01 3:58PM EDT45.0055.4039.1043.500.00-200.00%
SQM221216C000500002022-09-28 3:57PM EDT50.0045.5042.1045.600.00-20106.25%
SQM221216C000550002022-09-28 3:58PM EDT55.0040.5037.7040.800.00-2298.88%
SQM221216C000600002022-08-19 2:37PM EDT60.0032.0043.0045.100.00-16184.08%
SQM221216C000650002022-09-27 10:25AM EDT65.0032.8029.4030.100.00-31079.44%
SQM221216C000700002022-09-27 1:31PM EDT70.0026.0025.1025.500.00-82672.78%
SQM221216C000750002022-09-28 10:30AM EDT75.0020.9021.0021.800.00-104969.85%
SQM221216C000800002022-09-27 1:36PM EDT80.0018.1517.2018.100.00-158666.19%
SQM221216C000850002022-09-29 11:07AM EDT85.0013.9014.2014.800.00-54264.67%
SQM221216C000900002022-09-29 2:40PM EDT90.0010.6011.2011.80+0.50+4.95%511161.96%
SQM221216C000950002022-09-30 10:58AM EDT95.009.508.909.40+1.80+23.38%710861.04%
SQM221216C001000002022-09-30 10:28AM EDT100.006.866.907.30+1.06+18.28%1337459.77%
SQM221216C001050002022-09-30 10:53AM EDT105.005.605.405.70+0.70+14.29%19759.49%
SQM221216C001100002022-09-30 10:53AM EDT110.004.304.104.30+1.00+30.30%326958.59%
SQM221216C001150002022-09-30 10:10AM EDT115.003.003.103.30+0.35+13.21%339258.31%
SQM221216C001200002022-09-29 10:57AM EDT120.002.151.902.500.00-119956.20%
SQM221216C001250002022-09-29 10:13AM EDT125.001.451.751.900.00-21,40157.97%
SQM221216C001300002022-09-27 1:58PM EDT130.001.551.351.500.00-232458.52%
SQM221216C001350002022-09-29 2:23PM EDT135.000.951.051.150.00-76558.86%
SQM221216C001400002022-09-26 10:10AM EDT140.000.950.800.950.00-621859.57%
SQM221216C001450002022-09-27 10:52AM EDT145.000.900.650.750.00-25360.28%
SQM221216C001500002022-09-26 11:10AM EDT150.000.550.500.650.00-22661.23%
SQM221216C001550002022-09-23 3:49PM EDT155.000.580.350.550.00-153861.52%
SQM221216C001600002022-09-20 9:54AM EDT160.000.750.000.800.00-81463.14%
SQM221216C001650002022-09-14 9:49AM EDT165.001.190.000.800.00-3665.92%
SQM221216C001700002022-09-16 12:25PM EDT170.000.650.001.550.00-22477.15%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM221216P000400002022-09-23 12:30PM EDT40.000.250.050.300.00-25987.70%
SQM221216P000450002022-06-28 2:12PM EDT45.001.580.001.050.00-1392.58%
SQM221216P000500002022-08-19 10:08AM EDT50.000.950.200.500.00-13274.51%
SQM221216P000550002022-09-29 3:08PM EDT55.001.010.750.900.00-12877.10%
SQM221216P000600002022-09-27 2:44PM EDT60.001.251.151.300.00-11873.44%
SQM221216P000650002022-09-29 1:36PM EDT65.002.001.701.850.00-14470.02%
SQM221216P000700002022-09-27 10:40AM EDT70.002.272.452.600.00-212166.92%
SQM221216P000750002022-09-29 10:35AM EDT75.004.093.403.600.00-26663.92%
SQM221216P000800002022-09-28 10:13AM EDT80.005.304.705.300.00-31,31662.83%
SQM221216P000850002022-09-23 3:51PM EDT85.006.876.506.700.00-1018060.05%
SQM221216P000900002022-09-28 9:35AM EDT90.0010.008.508.900.00-122458.23%
SQM221216P000950002022-09-30 10:30AM EDT95.0011.1011.1011.40-1.20-9.76%617256.81%
SQM221216P001000002022-09-27 10:23AM EDT100.0012.7013.9015.000.00-412556.97%
SQM221216P001050002022-09-21 1:23PM EDT105.0011.7017.3018.400.00-2010156.25%
SQM221216P001100002022-09-22 1:03PM EDT110.0017.5521.0022.100.00-43255.42%
SQM221216P001150002022-09-22 1:03PM EDT115.0021.0525.0025.800.00-44553.58%
SQM221216P001200002022-09-28 1:09PM EDT120.0028.8029.2030.500.00-1754.72%
SQM221216P001300002022-09-13 9:41AM EDT130.0028.2038.0039.500.00-71452.47%
SQM221216P001350002022-09-27 3:57PM EDT135.0042.5041.3044.500.00-1065.75%
SQM221216P001400002022-08-16 10:44AM EDT140.0034.9334.7036.200.00-110.00%
SQM221216P001500002022-07-19 3:32PM EDT150.0062.2054.2058.500.00--163.33%
SQM221216P001550002022-09-09 10:02AM EDT155.0042.2060.5064.400.00-1280.01%
SQM221216P001600002022-07-25 3:44PM EDT160.0066.2059.2062.000.00-13170.00%
SQM221216P001650002022-07-26 11:07AM EDT165.0071.2061.0062.100.00-13340.00%
SQM221216P001700002022-07-26 11:07AM EDT170.0076.1064.9068.500.00--160.00%