Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:24PM EST. Market open.
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM220121C00025000 | 2021-11-10 6:50AM EST | 25.00 | 23.90 | 31.10 | 35.00 | 0.00 | - | 6 | 17 | 499.22% |
| SQM220121C00030000 | 2021-11-18 11:47AM EST | 30.00 | 32.50 | 25.20 | 28.50 | 0.00 | - | 3 | 1 | 509.38% |
| SQM220121C00033000 | 2021-11-02 11:00AM EST | 33.00 | 25.61 | 23.70 | 27.00 | 0.00 | - | - | 1 | 419.92% |
| SQM220121C00035000 | 2021-11-10 6:50AM EST | 35.00 | 18.40 | 22.20 | 25.00 | 0.00 | - | 1 | 1 | 423.05% |
| SQM220121C00038000 | 2021-11-10 6:50AM EST | 38.00 | 10.40 | 19.10 | 22.50 | 0.00 | - | 1 | 1 | 392.19% |
| SQM220121C00039000 | 2021-11-03 9:27AM EST | 39.00 | 22.00 | 17.90 | 21.50 | 0.00 | - | 10 | 0 | 361.33% |
| SQM220121C00040000 | 2021-12-28 11:23AM EST | 40.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| SQM220121C00041000 | 2021-11-10 6:50AM EST | 41.00 | 15.25 | 16.10 | 19.50 | 0.00 | - | 3 | 12 | 336.91% |
| SQM220121C00042000 | 2021-11-10 6:50AM EST | 42.00 | 13.31 | 15.20 | 17.80 | 0.00 | - | 3 | 15 | 285.55% |
| SQM220121C00043000 | 2021-11-10 6:50AM EST | 43.00 | 7.95 | 14.50 | 16.90 | 0.00 | - | 1 | 17 | 291.41% |
| SQM220121C00044000 | 2021-11-10 6:50AM EST | 44.00 | 10.00 | 13.50 | 16.50 | 0.00 | - | 3 | 3 | 303.32% |
| SQM220121C00045000 | 2021-12-23 11:40AM EST | 45.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SQM220121C00046000 | 2021-12-23 11:22AM EST | 46.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| SQM220121C00047000 | 2021-12-30 9:55AM EST | 47.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| SQM220121C00048000 | 2021-12-23 3:54PM EST | 48.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 0.00% |
| SQM220121C00049000 | 2021-12-27 9:44AM EST | 49.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| SQM220121C00050000 | 2021-12-30 3:29PM EST | 50.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 23 | 378 | 0.00% |
| SQM220121C00055000 | 2021-12-30 3:44PM EST | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 27 | 1,358 | 0.00% |
| SQM220121C00060000 | 2021-12-30 3:04PM EST | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 5,456 | 12.50% |
| SQM220121C00065000 | 2021-12-30 10:47AM EST | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 577 | 25.00% |
| SQM220121C00070000 | 2021-12-29 10:07AM EST | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 1,151 | 50.00% |
| SQM220121C00075000 | 2021-12-20 2:41PM EST | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 320 | 2,131 | 50.00% |
| SQM220121C00080000 | 2021-12-20 11:13AM EST | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 147 | 50.00% |
| SQM220121C00085000 | 2021-11-16 3:03PM EST | 85.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 263.28% |
| SQM220121C00090000 | 2021-12-01 12:56PM EST | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 50.00% |
| SQM220121C00095000 | 2021-12-20 11:12AM EST | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 50.00% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM220121P00025000 | 2021-12-30 3:28PM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| SQM220121P00030000 | 2021-11-10 6:50AM EST | 30.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 1 | 4 | 600.39% |
| SQM220121P00033000 | 2021-12-28 1:06PM EST | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 120 | 50.00% |
| SQM220121P00034000 | 2021-10-26 10:03AM EST | 34.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 4 | 441.41% |
| SQM220121P00035000 | 2021-12-20 3:37PM EST | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 50.00% |
| SQM220121P00037000 | 2021-12-20 11:46AM EST | 37.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 50.00% |
| SQM220121P00038000 | 2021-12-30 3:50PM EST | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,048 | 50.00% |
| SQM220121P00040000 | 2021-12-22 3:46PM EST | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 54 | 211 | 50.00% |
| SQM220121P00041000 | 2021-12-23 3:24PM EST | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 50.00% |
| SQM220121P00042000 | 2021-12-28 11:26AM EST | 42.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| SQM220121P00043000 | 2021-12-21 2:34PM EST | 43.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 50.00% |
| SQM220121P00044000 | 2021-12-27 9:30AM EST | 44.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| SQM220121P00045000 | 2021-12-29 3:26PM EST | 45.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2,018 | 50.00% |
| SQM220121P00046000 | 2021-12-28 11:38AM EST | 46.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,200 | 3,369 | 50.00% |
| SQM220121P00047000 | 2021-12-30 9:53AM EST | 47.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 50.00% |
| SQM220121P00048000 | 2021-12-29 9:58AM EST | 48.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 195 | 50.00% |
| SQM220121P00049000 | 2021-12-29 9:49AM EST | 49.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 50.00% |
| SQM220121P00050000 | 2021-12-30 3:19PM EST | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 42 | 1,699 | 50.00% |
| SQM220121P00055000 | 2021-12-30 3:04PM EST | 55.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 40 | 3,993 | 12.50% |
| SQM220121P00060000 | 2021-12-23 1:13PM EST | 60.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 14 | 535 | 0.00% |
| SQM220121P00065000 | 2021-12-20 3:31PM EST | 65.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 24 | 203 | 0.00% |
| SQM220121P00070000 | 2021-12-20 9:42AM EST | 70.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| SQM220121P00075000 | 2021-11-22 1:53PM EST | 75.00 | 8.90 | 24.30 | 26.40 | 0.00 | - | - | 34 | 647.95% |
| SQM220121P00080000 | 2021-11-22 10:43AM EST | 80.00 | 11.10 | 29.20 | 31.40 | 0.00 | - | - | 0 | 698.14% |
