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:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM260116C00022500 | 2024-03-01 10:37AM EDT | 22.50 | 28.60 | 26.00 | 31.00 | 0.00 | - | 1 | 2 | 85.73% |
| SQM260116C00025000 | 2024-02-29 11:07AM EDT | 25.00 | 26.25 | 24.00 | 29.00 | 0.00 | - | 1 | 3 | 80.15% |
| SQM260116C00030000 | 2024-04-09 3:18PM EDT | 30.00 | 24.80 | 17.50 | 22.50 | 0.00 | - | 2 | 14 | 53.96% |
| SQM260116C00035000 | 2024-04-18 12:48PM EDT | 35.00 | 17.00 | 14.00 | 19.00 | 0.00 | - | 1 | 5 | 63.57% |
| SQM260116C00040000 | 2024-03-08 10:52AM EDT | 40.00 | 15.00 | 13.50 | 18.50 | 0.00 | - | 2 | 34 | 59.38% |
| SQM260116C00045000 | 2024-04-19 9:32AM EDT | 45.00 | 11.50 | 9.00 | 14.00 | 0.00 | - | 2 | 351 | 59.01% |
| SQM260116C00047500 | 2024-03-14 10:15AM EDT | 47.50 | 12.75 | 10.00 | 15.00 | 0.00 | - | 1 | 4 | 56.18% |
| SQM260116C00050000 | 2024-04-23 9:30AM EDT | 50.00 | 9.00 | 7.00 | 12.00 | 0.00 | - | 1 | 237 | 57.52% |
| SQM260116C00055000 | 2024-03-12 9:30AM EDT | 55.00 | 10.00 | 8.50 | 13.50 | 0.00 | - | 8 | 52 | 59.38% |
| SQM260116C00057500 | 2024-04-23 10:03AM EDT | 57.50 | 6.50 | 4.50 | 9.50 | 0.00 | - | - | 2 | 55.76% |
| SQM260116C00060000 | 2024-04-30 9:38AM EDT | 60.00 | 5.90 | 4.00 | 9.00 | -0.50 | -7.81% | 10 | 729 | 56.18% |
| SQM260116C00065000 | 2024-04-25 10:34AM EDT | 65.00 | 2.75 | 2.50 | 7.50 | 0.00 | - | 10 | 64 | 54.36% |
| SQM260116C00070000 | 2024-04-30 10:27AM EDT | 70.00 | 1.50 | 1.50 | 6.50 | -4.25 | -73.91% | 1 | 25 | 54.00% |
| SQM260116C00075000 | 2024-04-24 10:39AM EDT | 75.00 | 3.00 | 2.00 | 6.00 | 0.00 | - | 1 | 29 | 55.27% |
| SQM260116C00080000 | 2024-04-25 9:31AM EDT | 80.00 | 2.50 | 2.00 | 5.50 | 0.00 | - | 1 | 19 | 56.12% |
| SQM260116C00085000 | 2024-01-31 1:31PM EDT | 85.00 | 1.50 | 2.00 | 7.00 | 0.00 | - | 15 | 19 | 54.25% |
| SQM260116C00090000 | 2024-04-16 9:57AM EDT | 90.00 | 2.55 | 0.50 | 3.40 | 0.00 | - | 2 | 36 | 51.23% |
| SQM260116C00095000 | 2024-02-01 3:57PM EDT | 95.00 | 1.50 | 0.50 | 5.50 | 0.00 | - | - | 1 | 51.32% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM260116P00022500 | 2024-04-22 10:20AM EDT | 22.50 | 2.13 | 0.00 | 5.00 | 0.00 | - | 30 | 40 | 60.86% |
| SQM260116P00025000 | 2024-04-12 9:56AM EDT | 25.00 | 1.25 | 0.05 | 5.00 | 0.00 | - | 12 | 57 | 54.02% |
| SQM260116P00030000 | 2024-04-26 11:42AM EDT | 30.00 | 2.58 | 2.55 | 5.00 | 0.00 | - | 20 | 95 | 50.45% |
| SQM260116P00032500 | 2024-04-16 9:46AM EDT | 32.50 | 3.00 | 0.00 | 10.00 | 0.00 | - | - | 1 | 51.75% |
| SQM260116P00035000 | 2024-04-19 1:45PM EDT | 35.00 | 4.00 | 1.50 | 6.50 | 0.00 | - | 10 | 188 | 53.70% |
| SQM260116P00040000 | 2024-04-16 10:01AM EDT | 40.00 | 6.50 | 3.00 | 8.00 | 0.00 | - | 1 | 15 | 48.21% |
| SQM260116P00042500 | 2024-04-19 2:53PM EDT | 42.50 | 7.10 | 4.00 | 9.00 | 0.00 | - | 137 | 137 | 46.36% |
| SQM260116P00045000 | 2024-04-29 10:32AM EDT | 45.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.39% |
| SQM260116P00047500 | 2024-03-11 10:02AM EDT | 47.50 | 9.60 | 5.50 | 10.50 | 0.00 | - | 4 | 1 | 39.74% |
| SQM260116P00050000 | 2024-04-19 10:11AM EDT | 50.00 | 10.77 | 8.00 | 13.00 | 0.00 | - | 1 | 86 | 43.43% |
| SQM260116P00055000 | 2024-04-26 2:38PM EDT | 55.00 | 17.00 | 11.50 | 16.50 | 0.00 | - | 1 | 15 | 43.41% |
| SQM260116P00060000 | 2024-04-01 10:24AM EDT | 60.00 | 16.30 | 15.00 | 20.00 | 0.00 | - | 3 | 11 | 42.26% |
| SQM260116P00065000 | 2023-10-10 10:48AM EDT | 65.00 | 16.12 | 18.20 | 23.00 | 0.00 | - | 2 | 2 | 37.71% |
| SQM260116P00070000 | 2023-09-27 10:12AM EDT | 70.00 | 19.80 | 21.50 | 26.50 | 0.00 | - | 1 | 2 | 33.78% |
| SQM260116P00075000 | 2024-03-27 11:34AM EDT | 75.00 | 29.00 | 28.50 | 33.50 | 0.00 | - | 3 | 4 | 47.10% |
| SQM260116P00080000 | 2024-04-19 12:54PM EDT | 80.00 | 35.00 | 32.00 | 37.00 | 0.00 | - | 1 | 0 | 42.47% |
| SQM260116P00085000 | 2024-03-20 1:18PM EDT | 85.00 | 36.92 | 37.50 | 42.50 | 0.00 | - | 1 | 10 | 47.77% |
| SQM260116P00095000 | 2024-04-26 10:05AM EDT | 95.00 | 50.50 | 47.00 | 52.00 | 0.00 | - | 1 | 0 | 49.66% |
© 2024 Yahoo. All rights reserved.