Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SQM210319C00040000 | 2021-02-10 9:34AM EST | 40.00 | 14.75 | 12.50 | 16.20 | 0.00 | - | 1 | 14 | 109.67% |
SQM210319C00045000 | 2021-02-17 11:29AM EST | 45.00 | 10.40 | 9.10 | 9.80 | 0.00 | - | 3 | 5 | 79.49% |
SQM210319C00050000 | 2021-02-25 2:17PM EST | 50.00 | 6.27 | 5.30 | 6.10 | -0.94 | -13.04% | 1 | 83 | 74.95% |
SQM210319C00055000 | 2021-02-26 3:24PM EST | 55.00 | 2.95 | 2.90 | 3.20 | -2.65 | -47.32% | 39 | 220 | 73.22% |
SQM210319C00060000 | 2021-02-26 3:39PM EST | 60.00 | 1.60 | 1.50 | 1.80 | -0.70 | -30.43% | 54 | 1,511 | 77.00% |
SQM210319C00065000 | 2021-02-26 2:46PM EST | 65.00 | 0.96 | 0.90 | 1.15 | -0.39 | -28.89% | 25 | 4,265 | 84.72% |
SQM210319C00070000 | 2021-02-26 1:24PM EST | 70.00 | 0.72 | 0.60 | 0.75 | -0.19 | -20.88% | 69 | 4,342 | 91.85% |
SQM210319C00075000 | 2021-02-23 1:40PM EST | 75.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | 51 | 76 | 101.17% |
SQM210319C00080000 | 2021-02-22 1:34PM EST | 80.00 | 0.53 | 0.35 | 0.55 | 0.00 | - | 2 | 12 | 110.94% |
SQM210319C00085000 | 2021-02-24 12:53PM EST | 85.00 | 0.55 | 0.35 | 0.60 | 0.00 | - | 39 | 39 | 124.61% |
SQM210319C00090000 | 2021-02-26 3:28PM EST | 90.00 | 0.33 | 0.30 | 0.40 | -0.02 | -5.71% | 272 | 47 | 127.93% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SQM210319P00035000 | 2021-02-24 11:55AM EST | 35.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 131.45% |
SQM210319P00040000 | 2021-02-19 3:33PM EST | 40.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 10 | 44 | 85.84% |
SQM210319P00045000 | 2021-02-26 2:59PM EST | 45.00 | 0.70 | 0.60 | 0.70 | -0.23 | -24.73% | 3 | 354 | 72.36% |
SQM210319P00050000 | 2021-02-25 3:42PM EST | 50.00 | 1.90 | 1.50 | 2.40 | -0.02 | -1.04% | 1 | 448 | 71.53% |
SQM210319P00055000 | 2021-02-26 1:01PM EST | 55.00 | 4.25 | 4.10 | 4.50 | +0.25 | +6.25% | 3 | 1,945 | 70.22% |
SQM210319P00060000 | 2021-02-24 12:00PM EST | 60.00 | 7.10 | 7.50 | 8.30 | 0.00 | - | 1 | 340 | 73.54% |
SQM210319P00075000 | 2021-02-25 10:06AM EST | 75.00 | 20.80 | 20.90 | 22.50 | 0.00 | - | 4 | 31 | 89.26% |