Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM250117C00025000 | 2024-02-27 2:13PM EDT | 25.00 | 21.63 | 22.50 | 27.10 | 0.00 | - | 1 | 18 | 106.98% |
| SQM250117C00030000 | 2024-03-04 4:20PM EDT | 30.00 | 19.70 | 19.00 | 23.60 | 0.00 | - | 1 | 23 | 98.73% |
| SQM250117C00035000 | 2024-03-04 10:30AM EDT | 35.00 | 15.80 | 15.00 | 19.70 | 0.00 | - | 1 | 16 | 86.00% |
| SQM250117C00040000 | 2024-04-18 9:30AM EDT | 40.00 | 10.60 | 7.70 | 12.40 | 0.00 | - | 1 | 30 | 66.30% |
| SQM250117C00045000 | 2024-04-19 9:30AM EDT | 45.00 | 7.30 | 7.00 | 10.00 | -0.60 | -7.59% | 1 | 14 | 54.60% |
| SQM250117C00047500 | 2024-04-17 9:30AM EDT | 47.50 | 6.30 | 4.20 | 9.00 | -0.50 | -7.35% | 1 | 11 | 64.14% |
| SQM250117C00050000 | 2024-04-19 10:30AM EDT | 50.00 | 4.88 | 3.10 | 6.50 | -1.42 | -22.54% | 4 | 79 | 53.52% |
| SQM250117C00052500 | 2024-04-17 9:30AM EDT | 52.50 | 4.80 | 2.35 | 7.00 | 0.00 | - | 1 | 15 | 61.65% |
| SQM250117C00055000 | 2024-04-16 10:26AM EDT | 55.00 | 3.73 | 1.70 | 6.30 | 0.00 | - | 1 | 62 | 61.60% |
| SQM250117C00057500 | 2024-04-09 12:15PM EDT | 57.50 | 5.40 | 1.05 | 5.60 | 0.00 | - | 1 | 1 | 61.08% |
| SQM250117C00060000 | 2024-04-19 10:20AM EDT | 60.00 | 2.75 | 1.80 | 5.50 | -0.25 | -8.33% | 3 | 266 | 51.62% |
| SQM250117C00065000 | 2024-04-19 9:35AM EDT | 65.00 | 2.63 | 1.05 | 2.95 | -0.22 | -7.72% | 2 | 325 | 52.81% |
| SQM250117C00070000 | 2024-04-12 9:30AM EDT | 70.00 | 2.50 | 0.05 | 3.60 | 0.00 | - | 1 | 64 | 63.11% |
| SQM250117C00075000 | 2024-04-12 9:30AM EDT | 75.00 | 1.90 | 0.05 | 5.00 | 0.00 | - | 1 | 357 | 59.55% |
| SQM250117C00080000 | 2024-04-19 11:20AM EDT | 80.00 | 0.85 | 0.40 | 1.60 | -0.20 | -19.05% | 1 | 220 | 55.27% |
| SQM250117C00085000 | 2023-12-20 4:01PM EDT | 85.00 | 3.75 | 0.00 | 5.00 | 0.00 | - | 1 | 51 | 67.46% |
| SQM250117C00090000 | 2024-03-28 9:35AM EDT | 90.00 | 1.75 | 0.30 | 5.00 | 0.00 | - | 1 | 441 | 72.34% |
| SQM250117C00095000 | 2024-04-15 9:37AM EDT | 95.00 | 0.75 | 0.05 | 1.30 | 0.00 | - | 1 | 402 | 53.37% |
| SQM250117C00100000 | 2024-04-15 12:56PM EDT | 100.00 | 0.40 | 0.10 | 2.05 | 0.00 | - | 2 | 158 | 61.96% |
| SQM250117C00105000 | 2024-03-20 9:38AM EDT | 105.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 16 | 55.66% |
| SQM250117C00110000 | 2024-04-19 9:36AM EDT | 110.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 233 | 59.40% |
| SQM250117C00115000 | 2023-12-14 12:40PM EDT | 115.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 85.40% |
| SQM250117C00120000 | 2023-11-02 2:08PM EDT | 120.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
| SQM250117C00125000 | 2022-12-09 11:01AM EDT | 125.00 | 16.70 | 7.50 | 12.00 | 0.00 | - | 2 | 0 | 143.92% |
| SQM250117C00130000 | 2023-09-20 11:17AM EDT | 130.00 | 0.85 | 0.25 | 1.55 | 0.00 | - | 1 | 12 | 72.80% |
| SQM250117C00140000 | 2023-10-06 9:30AM EDT | 140.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 96.13% |
| SQM250117C00145000 | 2023-03-15 12:24PM EDT | 145.00 | 2.78 | 0.95 | 4.60 | 0.00 | - | 1 | 5 | 100.68% |
| SQM250117C00150000 | 2023-06-20 11:27AM EDT | 150.00 | 0.08 | 0.45 | 3.10 | 0.00 | - | 2 | 7 | 91.85% |
| SQM250117C00155000 | 2023-09-19 12:43PM EDT | 155.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 101.47% |
| SQM250117C00160000 | 2023-12-22 4:52PM EDT | 160.00 | 1.35 | 0.00 | 0.70 | 0.00 | - | 1 | 26 | 70.51% |
| SQM250117C00165000 | 2023-12-20 10:30AM EDT | 165.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM250117P00022500 | 2024-04-05 3:07PM EDT | 22.50 | 0.35 | 0.35 | 1.90 | 0.00 | - | 12 | 12 | 69.19% |
| SQM250117P00025000 | 2024-04-16 11:37AM EDT | 25.00 | 0.85 | 0.50 | 1.25 | 0.00 | - | 3 | 291 | 56.20% |
| SQM250117P00030000 | 2024-02-28 10:40AM EDT | 30.00 | 1.95 | 0.10 | 4.00 | 0.00 | - | 33 | 357 | 57.08% |
| SQM250117P00035000 | 2024-04-01 2:13PM EDT | 35.00 | 2.10 | 1.50 | 3.40 | 0.00 | - | 1 | 367 | 54.14% |
| SQM250117P00040000 | 2024-04-15 9:30AM EDT | 40.00 | 3.40 | 2.00 | 4.10 | 0.00 | - | 3 | 1,615 | 43.41% |
| SQM250117P00042500 | 2024-04-16 11:59AM EDT | 42.50 | 5.00 | 2.55 | 7.20 | 0.00 | - | 20 | 20 | 56.40% |
| SQM250117P00045000 | 2024-04-19 10:45AM EDT | 45.00 | 6.20 | 4.10 | 8.50 | +1.40 | +29.17% | 10 | 2,116 | 55.55% |
| SQM250117P00047500 | 2024-04-15 11:41AM EDT | 47.50 | 6.50 | 5.10 | 9.90 | 0.00 | - | 10 | 87 | 54.68% |
| SQM250117P00050000 | 2024-03-22 11:17AM EDT | 50.00 | 8.10 | 6.50 | 10.60 | 0.00 | - | 20 | 105 | 48.67% |
| SQM250117P00055000 | 2024-04-19 11:03AM EDT | 55.00 | 11.60 | 10.00 | 13.10 | -1.00 | -7.94% | 1 | 465 | 41.46% |
| SQM250117P00060000 | 2024-04-16 3:58PM EDT | 60.00 | 16.60 | 14.00 | 16.90 | 0.00 | - | 3 | 291 | 39.80% |
| SQM250117P00065000 | 2024-04-18 1:36PM EDT | 65.00 | 20.80 | 18.00 | 22.30 | 0.00 | - | 1 | 49 | 48.91% |
| SQM250117P00070000 | 2024-01-09 10:40AM EDT | 70.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 326 | 0.00% |
| SQM250117P00075000 | 2024-03-27 11:34AM EDT | 75.00 | 28.75 | 27.50 | 32.20 | 0.00 | - | 3 | 15 | 58.03% |
| SQM250117P00080000 | 2023-11-03 9:53AM EDT | 80.00 | 30.30 | 25.00 | 30.00 | 0.00 | - | 1 | 4 | 0.00% |
| SQM250117P00085000 | 2023-10-17 11:46AM EDT | 85.00 | 28.65 | 35.50 | 40.50 | 0.00 | - | 1 | 2 | 47.05% |
| SQM250117P00090000 | 2023-10-17 11:46AM EDT | 90.00 | 32.70 | 40.00 | 45.00 | 0.00 | - | 1 | 3 | 38.43% |
| SQM250117P00095000 | 2023-10-27 3:45PM EDT | 95.00 | 47.00 | 42.00 | 46.50 | 0.00 | - | 1 | 0 | 0.00% |
| SQM250117P00100000 | 2023-10-23 10:53AM EDT | 100.00 | 49.92 | 46.60 | 51.40 | 0.00 | - | 4 | 0 | 0.00% |
| SQM250117P00105000 | 2023-10-02 10:16AM EDT | 105.00 | 47.55 | 55.50 | 60.50 | 0.00 | - | 1 | 1 | 57.98% |
| SQM250117P00110000 | 2023-09-22 11:39AM EDT | 110.00 | 50.70 | 56.00 | 61.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQM250117P00160000 | 2023-11-06 12:22PM EDT | 160.00 | 110.75 | 108.00 | 113.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQM250117P00165000 | 2023-11-10 11:41AM EDT | 165.00 | 118.50 | 111.00 | 116.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.