Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM241018C00030000 | 2024-02-15 3:34PM EDT | 30.00 | 13.30 | 18.50 | 23.00 | 0.00 | - | 5 | 5 | 112.35% |
| SQM241018C00032500 | 2024-02-15 3:33PM EDT | 32.50 | 11.30 | 16.10 | 21.00 | 0.00 | - | 5 | 5 | 102.86% |
| SQM241018C00037500 | 2024-04-22 9:30AM EDT | 37.50 | 9.80 | 8.50 | 13.00 | 0.00 | - | - | 1 | 50.90% |
| SQM241018C00040000 | 2024-04-22 9:30AM EDT | 40.00 | 8.10 | 6.70 | 11.50 | 0.00 | - | 10 | 31 | 71.97% |
| SQM241018C00042500 | 2024-04-03 9:30AM EDT | 42.50 | 10.00 | 5.30 | 10.00 | 0.00 | - | 10 | 11 | 69.47% |
| SQM241018C00045000 | 2024-04-26 1:48PM EDT | 45.00 | 5.75 | 3.90 | 8.00 | 0.00 | - | 5 | 18 | 62.06% |
| SQM241018C00047500 | 2024-04-29 2:35PM EDT | 47.50 | 5.50 | 2.70 | 7.40 | 0.00 | - | 2 | 55 | 65.38% |
| SQM241018C00050000 | 2024-04-29 12:38PM EDT | 50.00 | 4.50 | 2.05 | 6.50 | 0.00 | - | 2 | 186 | 65.31% |
| SQM241018C00052500 | 2024-04-25 12:26PM EDT | 52.50 | 2.10 | 1.00 | 5.40 | 0.00 | - | 1 | 168 | 62.82% |
| SQM241018C00055000 | 2024-04-30 9:30AM EDT | 55.00 | 2.30 | 0.55 | 4.40 | -0.30 | -11.54% | 1 | 45 | 60.29% |
| SQM241018C00057500 | 2024-04-30 9:30AM EDT | 57.50 | 1.80 | 0.75 | 4.20 | 0.00 | - | 11 | 63 | 63.65% |
| SQM241018C00060000 | 2024-04-29 9:31AM EDT | 60.00 | 1.60 | 0.10 | 1.95 | 0.00 | - | 2 | 55 | 47.88% |
| SQM241018C00065000 | 2024-04-15 9:30AM EDT | 65.00 | 1.70 | 0.00 | 1.40 | 0.00 | - | 1 | 72 | 49.22% |
| SQM241018C00070000 | 2024-04-11 1:10PM EDT | 70.00 | 2.55 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 51.90% |
| SQM241018C00075000 | 2024-04-29 1:07PM EDT | 75.00 | 0.70 | 0.25 | 0.80 | 0.00 | - | 2 | 33 | 52.37% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM241018P00022500 | 2024-04-05 3:45PM EDT | 22.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 114.36% |
| SQM241018P00025000 | 2024-02-29 3:43PM EDT | 25.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 200 | 211 | 61.23% |
| SQM241018P00027500 | 2024-04-19 9:30AM EDT | 27.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 89.06% |
| SQM241018P00030000 | 2024-02-20 10:30AM EDT | 30.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | - | 11 | 79.83% |
| SQM241018P00035000 | 2024-04-22 9:30AM EDT | 35.00 | 1.45 | 0.30 | 5.00 | 0.00 | - | 1 | 1 | 61.26% |
| SQM241018P00037500 | 2024-04-22 9:30AM EDT | 37.50 | 2.05 | 0.50 | 5.00 | 0.00 | - | 1 | 3 | 52.91% |
| SQM241018P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 3.00 | 1.25 | 5.00 | 0.00 | - | 2 | 1,094 | 64.58% |
| SQM241018P00042500 | 2024-04-26 11:32AM EDT | 42.50 | 4.50 | 1.80 | 6.00 | 0.00 | - | 20 | 6 | 62.51% |
| SQM241018P00045000 | 2024-04-30 1:23PM EDT | 45.00 | 4.70 | 3.10 | 7.00 | -1.09 | -18.83% | 5 | 36 | 59.52% |
| SQM241018P00047500 | 2024-04-30 3:54PM EDT | 47.50 | 6.30 | 4.10 | 8.50 | -1.30 | -17.11% | 4 | 35 | 59.68% |
| SQM241018P00050000 | 2024-04-24 3:13PM EDT | 50.00 | 8.88 | 5.70 | 10.00 | 0.00 | - | 1 | 53 | 58.85% |
| SQM241018P00052500 | 2024-04-15 1:44PM EDT | 52.50 | 8.92 | 7.00 | 11.50 | 0.00 | - | - | 2 | 57.10% |
| SQM241018P00055000 | 2024-04-24 11:19AM EDT | 55.00 | 13.50 | 8.50 | 13.30 | 0.00 | - | 1 | 6 | 56.92% |
| SQM241018P00070000 | 2024-04-17 10:52AM EDT | 70.00 | 24.00 | 22.00 | 26.90 | 0.00 | - | - | 4 | 68.52% |
| SQM241018P00075000 | 2024-04-02 12:05PM EDT | 75.00 | 26.83 | 27.00 | 31.80 | 0.00 | - | - | 0 | 73.49% |
© 2024 Yahoo. All rights reserved.