Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240719C00022500 | 2024-02-29 10:45AM EDT | 22.50 | 27.00 | 24.50 | 29.00 | 0.00 | - | 5 | 0 | 194.43% |
| SQM240719C00035000 | 2024-04-19 2:29PM EDT | 35.00 | 11.30 | 9.90 | 14.00 | 0.00 | - | 40 | 40 | 62.89% |
| SQM240719C00037500 | 2024-03-27 9:30AM EDT | 37.50 | 10.00 | 6.00 | 10.00 | 0.00 | - | 1 | 1 | 61.18% |
| SQM240719C00040000 | 2024-04-15 10:46AM EDT | 40.00 | 9.59 | 5.80 | 10.00 | 0.00 | - | 1 | 19 | 55.08% |
| SQM240719C00042500 | 2024-04-25 9:42AM EDT | 42.50 | 4.00 | 3.80 | 8.00 | 0.00 | - | 1 | 110 | 75.44% |
| SQM240719C00045000 | 2024-04-30 11:06AM EDT | 45.00 | 4.50 | 4.10 | 4.90 | -0.82 | -15.41% | 3 | 103 | 52.88% |
| SQM240719C00047500 | 2024-04-24 9:30AM EDT | 47.50 | 2.40 | 2.30 | 5.50 | 0.00 | - | 1 | 67 | 53.88% |
| SQM240719C00050000 | 2024-04-29 2:07PM EDT | 50.00 | 2.65 | 1.40 | 3.70 | 0.00 | - | 245 | 477 | 61.99% |
| SQM240719C00052500 | 2024-04-25 12:58PM EDT | 52.50 | 0.90 | 0.70 | 3.50 | 0.00 | - | 2 | 94 | 51.29% |
| SQM240719C00055000 | 2024-04-29 1:33PM EDT | 55.00 | 1.20 | 0.15 | 3.20 | 0.00 | - | 16 | 53 | 52.93% |
| SQM240719C00057500 | 2024-04-15 2:21PM EDT | 57.50 | 1.20 | 0.00 | 1.15 | 0.00 | - | 1 | 26 | 51.39% |
| SQM240719C00060000 | 2024-04-17 10:40AM EDT | 60.00 | 0.75 | 0.25 | 0.60 | 0.00 | - | 6 | 142 | 46.58% |
| SQM240719C00065000 | 2024-04-09 2:34PM EDT | 65.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 14 | 83.28% |
| SQM240719C00070000 | 2024-04-25 11:59AM EDT | 70.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 52.73% |
| SQM240719C00075000 | 2024-03-18 10:40AM EDT | 75.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 98.19% |
| SQM240719C00080000 | 2024-04-23 2:59PM EDT | 80.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 2 | 4 | 109.96% |
| SQM240719C00085000 | 2024-01-08 11:30AM EDT | 85.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | - | 1 | 117.82% |
| SQM240719C00090000 | 2024-01-22 3:53PM EDT | 90.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 16 | 124.32% |
| SQM240719C00095000 | 2024-01-02 1:57PM EDT | 95.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | - | 5 | 132.86% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240719P00025000 | 2024-01-26 1:59PM EDT | 25.00 | 0.35 | 0.10 | 5.00 | 0.00 | - | 4 | 4 | 151.12% |
| SQM240719P00027500 | 2024-01-12 10:30AM EDT | 27.50 | 1.05 | 0.10 | 5.00 | 0.00 | - | - | 10 | 133.35% |
| SQM240719P00030000 | 2024-01-31 4:59PM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SQM240719P00032500 | 2024-02-08 10:31AM EDT | 32.50 | 2.15 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 61.62% |
| SQM240719P00035000 | 2024-04-25 9:40AM EDT | 35.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 50 | 347 | 61.47% |
| SQM240719P00037500 | 2024-03-28 3:39PM EDT | 37.50 | 1.00 | 0.20 | 5.00 | 0.00 | - | 3 | 48 | 75.12% |
| SQM240719P00040000 | 2024-04-25 2:49PM EDT | 40.00 | 1.33 | 0.65 | 2.95 | 0.00 | - | 21 | 513 | 50.46% |
| SQM240719P00042500 | 2024-04-22 10:17AM EDT | 42.50 | 2.88 | 1.20 | 3.50 | 0.00 | - | 1 | 41 | 60.13% |
| SQM240719P00045000 | 2024-04-30 2:26PM EDT | 45.00 | 3.30 | 2.20 | 4.20 | -1.70 | -34.00% | 12 | 67 | 53.83% |
| SQM240719P00047500 | 2024-04-30 1:23PM EDT | 47.50 | 4.60 | 3.60 | 7.00 | -1.40 | -23.33% | 6 | 35 | 50.17% |
| SQM240719P00050000 | 2024-04-15 11:20AM EDT | 50.00 | 6.00 | 4.10 | 8.50 | 0.00 | - | 40 | 107 | 68.82% |
| SQM240719P00052500 | 2024-04-03 12:08PM EDT | 52.50 | 6.64 | 5.60 | 10.40 | 0.00 | - | 1 | 17 | 70.78% |
| SQM240719P00055000 | 2024-04-19 10:11AM EDT | 55.00 | 10.44 | 7.50 | 12.20 | 0.00 | - | 1 | 30 | 70.09% |
| SQM240719P00057500 | 2024-03-22 9:30AM EDT | 57.50 | 11.00 | 10.50 | 15.20 | 0.00 | - | 1 | 1 | 51.07% |
| SQM240719P00060000 | 2024-04-05 12:04PM EDT | 60.00 | 12.80 | 12.10 | 16.90 | 0.00 | - | 15 | 64 | 79.61% |
| SQM240719P00065000 | 2024-04-03 10:33AM EDT | 65.00 | 16.30 | 16.80 | 21.50 | 0.00 | - | 5 | 73 | 85.21% |
| SQM240719P00070000 | 2024-04-12 12:31PM EDT | 70.00 | 21.00 | 21.90 | 26.50 | 0.00 | - | 2 | 0 | 94.90% |
| SQM240719P00075000 | 2024-02-07 3:50PM EDT | 75.00 | 34.75 | 27.00 | 31.60 | 0.00 | - | - | 1 | 105.05% |
© 2024 Yahoo. All rights reserved.