Canada markets closed

Sociedad Química y Minera de Chile S.A. (SQM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.67+1.14 (+1.36%)
At close: 04:00PM EDT
84.70 +0.03 (+0.04%)
After hours: 07:41PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM220715C000300002022-05-23 12:03PM EDT30.0069.0059.4062.400.00-10654.79%
SQM220715C000350002022-06-01 3:48PM EDT35.0065.9448.4052.000.00--0278.13%
SQM220715C000400002022-06-01 3:58PM EDT40.0060.3043.5047.200.00-190253.13%
SQM220715C000450002022-06-01 2:39PM EDT45.0057.2038.5041.900.00-1200207.03%
SQM220715C000500002022-06-01 3:53PM EDT50.0051.5033.6035.900.00-710127.73%
SQM220715C000550002022-06-07 11:51AM EDT55.0047.6228.8030.600.00-1193.75%
SQM220715C000600002022-06-01 3:26PM EDT60.0041.5023.9025.400.00-4500134.77%
SQM220715C000650002022-06-30 9:43AM EDT65.0018.2019.2020.500.00-1279.88%
SQM220715C000700002022-06-01 3:53PM EDT70.0031.5014.5016.000.00-58080.18%
SQM220715C000750002022-06-29 11:07AM EDT75.009.8010.1011.000.00-3510066.31%
SQM220715C000800002022-07-01 1:09PM EDT80.005.506.206.60-0.10-1.79%59658.01%
SQM220715C000850002022-07-01 9:42AM EDT85.002.393.103.50-0.51-17.59%151,79254.22%
SQM220715C000900002022-07-01 1:31PM EDT90.001.151.251.50-0.15-11.54%33693351.66%
SQM220715C000950002022-07-01 3:00PM EDT95.000.480.400.55-0.09-15.79%2736850.59%
SQM220715C001000002022-07-01 10:33AM EDT100.000.200.100.30-0.05-20.00%1098453.91%
SQM220715C001050002022-07-01 3:50PM EDT105.000.210.000.40-0.19-47.50%416666.02%
SQM220715C001100002022-06-30 1:41PM EDT110.000.150.000.950.00-5129191.70%
SQM220715C001150002022-07-01 3:53PM EDT115.000.090.000.10-0.14-60.87%115970.90%
SQM220715C001200002022-07-01 3:50PM EDT120.000.080.000.15+0.03+60.00%211483.59%
SQM220715C001250002022-06-30 3:22PM EDT125.000.180.000.400.00-2171106.06%
SQM220715C001300002022-06-16 9:55AM EDT130.001.000.000.300.00-695109.57%
SQM220715C001350002022-06-21 10:08AM EDT135.000.100.004.800.00-150208.50%
SQM220715C001400002022-06-08 11:22AM EDT140.000.200.004.800.00-616218.90%
SQM220715C001450002022-06-24 9:35AM EDT145.000.050.004.800.00-11228.71%
SQM220715C001500002022-06-30 9:38AM EDT150.000.050.000.050.00-11,020112.50%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM220715P000300002022-06-28 9:39AM EDT30.000.050.000.050.00-11,005207.81%
SQM220715P000350002022-04-25 11:44AM EDT35.000.650.004.800.00-34403.32%
SQM220715P000400002022-06-27 10:36AM EDT40.000.030.000.050.00-7293153.13%
SQM220715P000450002022-06-28 11:28AM EDT45.000.050.000.100.00-1,1381,500141.80%
SQM220715P000460002021-12-23 1:02PM EDT46.005.910.000.000.00-303050.00%
SQM220715P000500002022-06-27 3:10PM EDT50.000.250.000.800.00-970167.19%
SQM220715P000550002022-06-15 12:03PM EDT55.000.510.000.350.00-122120.90%
SQM220715P000600002022-06-30 11:12AM EDT60.000.200.100.200.00-101,59296.88%
SQM220715P000650002022-06-30 11:01AM EDT65.000.400.200.400.00-134488.57%
SQM220715P000700002022-06-30 3:23PM EDT70.000.550.350.500.00-39473.93%
SQM220715P000750002022-07-01 3:51PM EDT75.000.850.701.00-0.10-10.53%122465.53%
SQM220715P000800002022-07-01 3:38PM EDT80.001.791.601.80-0.41-18.64%20860157.45%
SQM220715P000850002022-07-01 2:19PM EDT85.004.103.403.70+0.22+5.67%736452.98%
SQM220715P000900002022-07-01 3:38PM EDT90.006.846.406.90-0.06-0.87%9966250.64%
SQM220715P000950002022-06-30 12:39PM EDT95.0010.7010.3011.300.00-117250.49%
SQM220715P001000002022-06-30 11:15AM EDT100.0017.1714.8016.500.00-35859.77%
SQM220715P001050002022-06-16 12:05PM EDT105.0017.9019.9021.800.00-19581.05%
SQM220715P001100002022-06-30 9:38AM EDT110.0027.0024.6026.800.00-13386.91%
SQM220715P001150002022-06-06 11:11AM EDT115.0013.8529.6031.800.00-101397.95%
SQM220715P001200002022-06-23 9:33AM EDT120.0028.2533.6037.200.00-4482.81%
SQM220715P001250002022-04-05 2:23PM EDT125.0039.6043.4048.000.00--1247.88%
SQM220715P001300002022-04-18 12:04AM EDT130.0045.9239.4043.500.00--80.00%