Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM230721C00050000 | 2023-01-17 3:27PM EST | 50.00 | 36.00 | 46.60 | 50.50 | 0.00 | - | 1 | 2 | 73.61% |
| SQM230721C00065000 | 2023-01-06 3:34PM EST | 65.00 | 20.58 | 32.60 | 36.50 | 0.00 | - | 1 | 1 | 57.84% |
| SQM230721C00075000 | 2023-02-01 10:13AM EST | 75.00 | 25.65 | 24.20 | 26.80 | 0.00 | - | 40 | 0 | 55.78% |
| SQM230721C00080000 | 2023-02-03 1:14PM EST | 80.00 | 20.80 | 20.50 | 22.30 | -0.50 | -2.35% | 71 | 76 | 49.81% |
| SQM230721C00085000 | 2023-02-01 3:37PM EST | 85.00 | 17.00 | 16.90 | 18.50 | 0.00 | - | 42 | 52 | 46.74% |
| SQM230721C00090000 | 2023-01-20 3:11PM EST | 90.00 | 9.40 | 13.40 | 16.00 | 0.00 | - | 3 | 19 | 48.12% |
| SQM230721C00095000 | 2023-01-31 12:14PM EST | 95.00 | 11.30 | 10.40 | 12.40 | 0.00 | - | 2 | 21 | 43.71% |
| SQM230721C00100000 | 2023-02-02 9:43AM EST | 100.00 | 9.60 | 8.40 | 10.00 | 0.00 | - | 8 | 24 | 42.87% |
| SQM230721C00105000 | 2023-01-30 9:45AM EST | 105.00 | 5.71 | 6.10 | 8.50 | 0.00 | - | 12 | 27 | 44.22% |
| SQM230721C00110000 | 2023-02-03 9:30AM EST | 110.00 | 7.70 | 4.80 | 6.60 | +2.05 | +36.28% | 1 | 53 | 42.88% |
| SQM230721C00115000 | 2023-02-03 2:08PM EST | 115.00 | 4.00 | 3.60 | 5.40 | +1.00 | +33.33% | 3 | 34 | 43.26% |
| SQM230721C00120000 | 2023-02-02 9:34AM EST | 120.00 | 3.50 | 2.90 | 3.50 | 0.00 | - | 1 | 91 | 39.42% |
| SQM230721C00125000 | 2023-01-23 12:32PM EST | 125.00 | 1.50 | 1.75 | 3.30 | 0.00 | - | - | 3 | 42.44% |
| SQM230721C00130000 | 2023-01-31 2:10PM EST | 130.00 | 1.71 | 1.05 | 2.75 | 0.00 | - | 1 | 28 | 43.21% |
| SQM230721C00135000 | 2023-01-13 12:54PM EST | 135.00 | 0.95 | 0.85 | 2.25 | 0.00 | - | 5 | 5 | 43.64% |
| SQM230721C00140000 | 2023-01-24 3:47PM EST | 140.00 | 1.01 | 0.90 | 1.90 | 0.00 | - | 20 | 23 | 44.42% |
| SQM230721C00145000 | 2023-01-04 10:47AM EST | 145.00 | 1.05 | 0.55 | 2.00 | 0.00 | - | 5 | 7 | 47.91% |
| SQM230721C00155000 | 2022-11-25 10:11AM EST | 155.00 | 2.65 | 0.55 | 1.90 | 0.00 | - | 10 | 0 | 52.41% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM230721P00040000 | 2022-12-30 2:28PM EST | 40.00 | 1.15 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 74.02% |
| SQM230721P00045000 | 2022-12-27 10:54AM EST | 45.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 95.70% |
| SQM230721P00050000 | 2023-01-30 11:26AM EST | 50.00 | 0.80 | 0.15 | 4.10 | 0.00 | - | 2 | 11 | 81.71% |
| SQM230721P00055000 | 2022-12-15 11:43AM EST | 55.00 | 3.10 | 0.20 | 4.80 | 0.00 | - | - | 1 | 75.83% |
| SQM230721P00060000 | 2023-01-19 2:58PM EST | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| SQM230721P00065000 | 2023-02-02 1:24PM EST | 65.00 | 3.30 | 0.30 | 3.40 | 0.00 | - | 3 | 23 | 52.75% |
| SQM230721P00070000 | 2023-01-31 10:32AM EST | 70.00 | 2.69 | 0.00 | 5.10 | 0.00 | - | 10 | 17 | 50.59% |
| SQM230721P00080000 | 2023-01-26 12:20PM EST | 80.00 | 5.20 | 3.00 | 0.00 | 0.00 | - | 4 | 21 | 6.25% |
| SQM230721P00085000 | 2023-02-03 3:48PM EST | 85.00 | 5.40 | 5.40 | 7.10 | -4.20 | -43.75% | 2 | 3 | 49.84% |
| SQM230721P00090000 | 2023-01-31 10:59AM EST | 90.00 | 7.50 | 6.50 | 10.50 | 0.00 | - | 1 | 16 | 54.68% |
| SQM230721P00095000 | 2023-01-06 11:53AM EST | 95.00 | 20.10 | 8.70 | 13.00 | 0.00 | - | 2 | 1 | 54.25% |
| SQM230721P00100000 | 2022-12-01 12:01PM EST | 100.00 | 16.93 | 23.20 | 26.70 | 0.00 | - | - | 1 | 89.35% |
| SQM230721P00105000 | 2023-01-23 10:55AM EST | 105.00 | 20.00 | 14.50 | 18.00 | 0.00 | - | 35 | 932 | 50.31% |
© 2023 Yahoo. All rights reserved.
