Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240621C00030000 | 2024-04-29 1:54PM EDT | 30.00 | 17.30 | 13.80 | 18.00 | 0.00 | - | 7 | 5 | 86.13% |
| SQM240621C00032500 | 2024-03-05 1:33PM EDT | 32.50 | 14.20 | 14.00 | 18.00 | 0.00 | - | - | 10 | 138.60% |
| SQM240621C00035000 | 2024-04-24 10:15AM EDT | 35.00 | 9.00 | 9.20 | 13.00 | 0.00 | - | 5 | 0 | 66.26% |
| SQM240621C00037500 | 2024-04-19 10:47AM EDT | 37.50 | 9.02 | 7.10 | 11.00 | 0.00 | - | 1 | 1 | 63.82% |
| SQM240621C00040000 | 2024-04-19 10:49AM EDT | 40.00 | 6.70 | 4.90 | 9.00 | 0.00 | - | 1 | 14 | 57.47% |
| SQM240621C00042500 | 2024-04-25 11:14AM EDT | 42.50 | 3.00 | 3.00 | 7.00 | 0.00 | - | 5 | 27 | 51.32% |
| SQM240621C00045000 | 2024-04-26 3:54PM EDT | 45.00 | 3.40 | 2.85 | 5.50 | +1.10 | +47.83% | 1 | 92 | 58.74% |
| SQM240621C00047500 | 2024-04-29 10:30AM EDT | 47.50 | 2.60 | 1.25 | 2.50 | 0.00 | - | 12 | 133 | 49.56% |
| SQM240621C00050000 | 2024-04-29 2:03PM EDT | 50.00 | 2.08 | 1.15 | 1.90 | 0.00 | - | 73 | 359 | 52.54% |
| SQM240621C00052500 | 2024-04-29 3:59PM EDT | 52.50 | 1.27 | 0.25 | 1.20 | 0.00 | - | 30 | 63 | 50.64% |
| SQM240621C00055000 | 2024-04-29 1:24PM EDT | 55.00 | 0.70 | 0.35 | 1.00 | 0.00 | - | 2 | 351 | 55.03% |
| SQM240621C00057500 | 2024-04-09 3:51PM EDT | 57.50 | 1.85 | 0.05 | 0.65 | 0.00 | - | 4 | 27 | 54.30% |
| SQM240621C00060000 | 2024-04-29 3:33PM EDT | 60.00 | 0.25 | 0.15 | 0.45 | -0.07 | -21.87% | 1 | 150 | 54.88% |
| SQM240621C00065000 | 2024-04-29 9:31AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 62.94% |
| SQM240621C00070000 | 2024-02-16 1:48PM EDT | 70.00 | 2.41 | 0.00 | 4.70 | 0.00 | - | 1 | 50 | 120.70% |
| SQM240621C00075000 | 2024-04-09 1:48PM EDT | 75.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 4 | 135 | 85.74% |
| SQM240621C00080000 | 2024-04-24 3:21PM EDT | 80.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 117 | 78.71% |
| SQM240621C00085000 | 2024-04-23 11:09AM EDT | 85.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 83.40% |
| SQM240621C00090000 | 2023-12-01 4:57PM EDT | 90.00 | 0.21 | 0.15 | 1.80 | 0.00 | - | 1 | 2 | 124.32% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240621P00022500 | 2024-02-15 4:32PM EDT | 22.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 16 | 102.15% |
| SQM240621P00025000 | 2024-02-09 11:19AM EDT | 25.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 30 | 110.55% |
| SQM240621P00027500 | 2024-02-28 1:10PM EDT | 27.50 | 0.64 | 0.00 | 1.80 | 0.00 | - | 1 | 6 | 112.50% |
| SQM240621P00030000 | 2024-03-15 9:30AM EDT | 30.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 139.26% |
| SQM240621P00032500 | 2024-01-25 4:55PM EDT | 32.50 | 1.00 | 0.10 | 5.00 | 0.00 | - | - | 16 | 124.27% |
| SQM240621P00035000 | 2024-04-01 11:55AM EDT | 35.00 | 0.70 | 0.05 | 4.80 | 0.00 | - | 1 | 204 | 104.05% |
| SQM240621P00037500 | 2024-04-22 3:59PM EDT | 37.50 | 0.80 | 0.05 | 4.80 | 0.00 | - | 29 | 330 | 87.45% |
| SQM240621P00040000 | 2024-04-30 10:48AM EDT | 40.00 | 0.50 | 0.50 | 2.00 | -1.43 | -74.09% | 2 | 312 | 50.00% |
| SQM240621P00042500 | 2024-04-26 10:16AM EDT | 42.50 | 2.58 | 0.55 | 4.80 | 0.00 | - | 1 | 127 | 58.84% |
| SQM240621P00045000 | 2024-04-29 11:09AM EDT | 45.00 | 2.20 | 0.95 | 5.30 | 0.00 | - | 2 | 247 | 79.69% |
| SQM240621P00047500 | 2024-04-29 1:57PM EDT | 47.50 | 3.00 | 2.30 | 6.50 | 0.00 | - | 26 | 96 | 75.81% |
| SQM240621P00050000 | 2024-04-23 2:31PM EDT | 50.00 | 6.53 | 3.70 | 8.50 | 0.00 | - | 1 | 183 | 81.18% |
| SQM240621P00052500 | 2024-04-23 2:31PM EDT | 52.50 | 8.59 | 5.50 | 10.00 | 0.00 | - | 2 | 60 | 76.95% |
| SQM240621P00055000 | 2024-04-23 2:31PM EDT | 55.00 | 10.70 | 7.70 | 12.40 | 0.00 | - | 1 | 70 | 84.81% |
| SQM240621P00057500 | 2024-03-22 9:30AM EDT | 57.50 | 10.60 | 10.50 | 15.10 | 0.00 | - | 1 | 37 | 53.03% |
| SQM240621P00060000 | 2024-04-19 11:21AM EDT | 60.00 | 15.14 | 12.50 | 17.00 | 0.00 | - | 1 | 42 | 94.29% |
| SQM240621P00065000 | 2024-03-26 11:33AM EDT | 65.00 | 19.39 | 20.20 | 25.00 | 0.00 | - | 2 | 0 | 118.46% |
| SQM240621P00070000 | 2024-04-16 10:39AM EDT | 70.00 | 24.40 | 22.20 | 26.90 | 0.00 | - | 1 | 2 | 117.87% |
| SQM240621P00075000 | 2024-03-22 9:30AM EDT | 75.00 | 26.81 | 27.50 | 32.00 | 0.00 | - | 1 | 0 | 58.20% |
© 2024 Yahoo. All rights reserved.