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:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM220715C00030000 | 2022-05-23 12:03PM EDT | 30.00 | 69.00 | 59.40 | 62.40 | 0.00 | - | 1 | 0 | 654.79% |
| SQM220715C00035000 | 2022-06-01 3:48PM EDT | 35.00 | 65.94 | 48.40 | 52.00 | 0.00 | - | - | 0 | 278.13% |
| SQM220715C00040000 | 2022-06-01 3:58PM EDT | 40.00 | 60.30 | 43.50 | 47.20 | 0.00 | - | 19 | 0 | 253.13% |
| SQM220715C00045000 | 2022-06-01 2:39PM EDT | 45.00 | 57.20 | 38.50 | 41.90 | 0.00 | - | 120 | 0 | 207.03% |
| SQM220715C00050000 | 2022-06-01 3:53PM EDT | 50.00 | 51.50 | 33.60 | 35.90 | 0.00 | - | 71 | 0 | 127.73% |
| SQM220715C00055000 | 2022-06-07 11:51AM EDT | 55.00 | 47.62 | 28.80 | 30.60 | 0.00 | - | 1 | 1 | 93.75% |
| SQM220715C00060000 | 2022-06-01 3:26PM EDT | 60.00 | 41.50 | 23.90 | 25.40 | 0.00 | - | 450 | 0 | 134.77% |
| SQM220715C00065000 | 2022-06-30 9:43AM EDT | 65.00 | 18.20 | 19.20 | 20.50 | 0.00 | - | 1 | 2 | 79.88% |
| SQM220715C00070000 | 2022-06-01 3:53PM EDT | 70.00 | 31.50 | 14.50 | 16.00 | 0.00 | - | 58 | 0 | 80.18% |
| SQM220715C00075000 | 2022-06-29 11:07AM EDT | 75.00 | 9.80 | 10.10 | 11.00 | 0.00 | - | 35 | 100 | 66.31% |
| SQM220715C00080000 | 2022-07-01 1:09PM EDT | 80.00 | 5.50 | 6.20 | 6.60 | -0.10 | -1.79% | 5 | 96 | 58.01% |
| SQM220715C00085000 | 2022-07-01 9:42AM EDT | 85.00 | 2.39 | 3.10 | 3.50 | -0.51 | -17.59% | 15 | 1,792 | 54.22% |
| SQM220715C00090000 | 2022-07-01 1:31PM EDT | 90.00 | 1.15 | 1.25 | 1.50 | -0.15 | -11.54% | 336 | 933 | 51.66% |
| SQM220715C00095000 | 2022-07-01 3:00PM EDT | 95.00 | 0.48 | 0.40 | 0.55 | -0.09 | -15.79% | 27 | 368 | 50.59% |
| SQM220715C00100000 | 2022-07-01 10:33AM EDT | 100.00 | 0.20 | 0.10 | 0.30 | -0.05 | -20.00% | 10 | 984 | 53.91% |
| SQM220715C00105000 | 2022-07-01 3:50PM EDT | 105.00 | 0.21 | 0.00 | 0.40 | -0.19 | -47.50% | 4 | 166 | 66.02% |
| SQM220715C00110000 | 2022-06-30 1:41PM EDT | 110.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 51 | 291 | 91.70% |
| SQM220715C00115000 | 2022-07-01 3:53PM EDT | 115.00 | 0.09 | 0.00 | 0.10 | -0.14 | -60.87% | 1 | 159 | 70.90% |
| SQM220715C00120000 | 2022-07-01 3:50PM EDT | 120.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 2 | 114 | 83.59% |
| SQM220715C00125000 | 2022-06-30 3:22PM EDT | 125.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 2 | 171 | 106.06% |
| SQM220715C00130000 | 2022-06-16 9:55AM EDT | 130.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 6 | 95 | 109.57% |
| SQM220715C00135000 | 2022-06-21 10:08AM EDT | 135.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 208.50% |
| SQM220715C00140000 | 2022-06-08 11:22AM EDT | 140.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 6 | 16 | 218.90% |
| SQM220715C00145000 | 2022-06-24 9:35AM EDT | 145.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 228.71% |
| SQM220715C00150000 | 2022-06-30 9:38AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,020 | 112.50% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM220715P00030000 | 2022-06-28 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,005 | 207.81% |
| SQM220715P00035000 | 2022-04-25 11:44AM EDT | 35.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 403.32% |
| SQM220715P00040000 | 2022-06-27 10:36AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 293 | 153.13% |
| SQM220715P00045000 | 2022-06-28 11:28AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,138 | 1,500 | 141.80% |
| SQM220715P00046000 | 2021-12-23 1:02PM EDT | 46.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| SQM220715P00050000 | 2022-06-27 3:10PM EDT | 50.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 9 | 70 | 167.19% |
| SQM220715P00055000 | 2022-06-15 12:03PM EDT | 55.00 | 0.51 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 120.90% |
| SQM220715P00060000 | 2022-06-30 11:12AM EDT | 60.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 1,592 | 96.88% |
| SQM220715P00065000 | 2022-06-30 11:01AM EDT | 65.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 1 | 344 | 88.57% |
| SQM220715P00070000 | 2022-06-30 3:23PM EDT | 70.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 3 | 94 | 73.93% |
| SQM220715P00075000 | 2022-07-01 3:51PM EDT | 75.00 | 0.85 | 0.70 | 1.00 | -0.10 | -10.53% | 1 | 224 | 65.53% |
| SQM220715P00080000 | 2022-07-01 3:38PM EDT | 80.00 | 1.79 | 1.60 | 1.80 | -0.41 | -18.64% | 208 | 601 | 57.45% |
| SQM220715P00085000 | 2022-07-01 2:19PM EDT | 85.00 | 4.10 | 3.40 | 3.70 | +0.22 | +5.67% | 7 | 364 | 52.98% |
| SQM220715P00090000 | 2022-07-01 3:38PM EDT | 90.00 | 6.84 | 6.40 | 6.90 | -0.06 | -0.87% | 99 | 662 | 50.64% |
| SQM220715P00095000 | 2022-06-30 12:39PM EDT | 95.00 | 10.70 | 10.30 | 11.30 | 0.00 | - | 1 | 172 | 50.49% |
| SQM220715P00100000 | 2022-06-30 11:15AM EDT | 100.00 | 17.17 | 14.80 | 16.50 | 0.00 | - | 3 | 58 | 59.77% |
| SQM220715P00105000 | 2022-06-16 12:05PM EDT | 105.00 | 17.90 | 19.90 | 21.80 | 0.00 | - | 1 | 95 | 81.05% |
| SQM220715P00110000 | 2022-06-30 9:38AM EDT | 110.00 | 27.00 | 24.60 | 26.80 | 0.00 | - | 1 | 33 | 86.91% |
| SQM220715P00115000 | 2022-06-06 11:11AM EDT | 115.00 | 13.85 | 29.60 | 31.80 | 0.00 | - | 10 | 13 | 97.95% |
| SQM220715P00120000 | 2022-06-23 9:33AM EDT | 120.00 | 28.25 | 33.60 | 37.20 | 0.00 | - | 4 | 4 | 82.81% |
| SQM220715P00125000 | 2022-04-05 2:23PM EDT | 125.00 | 39.60 | 43.40 | 48.00 | 0.00 | - | - | 1 | 247.88% |
| SQM220715P00130000 | 2022-04-18 12:04AM EDT | 130.00 | 45.92 | 39.40 | 43.50 | 0.00 | - | - | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
