Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240419C00025000 | 2024-02-27 10:30AM EDT | 25.00 | 20.00 | 22.00 | 26.50 | 0.00 | - | 1 | 1 | 1,093.75% |
| SQM240419C00030000 | 2024-03-20 3:11PM EDT | 30.00 | 21.70 | 14.50 | 17.50 | 0.00 | - | 100 | 45 | 344.53% |
| SQM240419C00035000 | 2024-03-20 3:11PM EDT | 35.00 | 10.80 | 10.60 | 11.40 | -5.90 | -35.33% | 1 | 102 | 237.11% |
| SQM240419C00040000 | 2024-04-18 10:30AM EDT | 40.00 | 6.32 | 4.40 | 7.60 | +0.02 | +0.32% | 4 | 201 | 138.48% |
| SQM240419C00042500 | 2024-04-04 3:38PM EDT | 42.50 | 5.70 | 2.70 | 4.30 | 0.00 | - | 1 | 7 | 89.84% |
| SQM240419C00045000 | 2024-04-18 11:19AM EDT | 45.00 | 1.70 | 0.85 | 1.45 | +0.35 | +25.93% | 7 | 283 | 74.02% |
| SQM240419C00047500 | 2024-04-18 1:59PM EDT | 47.50 | 0.06 | 0.05 | 0.10 | -0.24 | -80.00% | 105 | 279 | 43.75% |
| SQM240419C00050000 | 2024-04-18 1:59PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 54 | 961 | 71.09% |
| SQM240419C00052500 | 2024-04-17 1:30PM EDT | 52.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 18 | 482 | 162.11% |
| SQM240419C00055000 | 2024-04-17 3:29PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4,262 | 198.24% |
| SQM240419C00057500 | 2024-04-08 10:49AM EDT | 57.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 144 | 209.38% |
| SQM240419C00060000 | 2024-04-18 11:00AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 843 | 160.94% |
| SQM240419C00065000 | 2024-04-17 12:36PM EDT | 65.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 356 | 200.00% |
| SQM240419C00070000 | 2024-04-10 3:30PM EDT | 70.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 338 | 235.94% |
| SQM240419C00075000 | 2024-03-04 11:15AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 146 | 407.42% |
| SQM240419C00080000 | 2024-04-03 1:35PM EDT | 80.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 103 | 342.19% |
| SQM240419C00085000 | 2024-02-20 3:10PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 325.00% |
| SQM240419C00090000 | 2024-04-04 3:21PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 516.41% |
| SQM240419C00095000 | 2023-12-28 3:30PM EDT | 95.00 | 0.47 | 0.00 | 1.25 | 0.00 | - | 7 | 15 | 603.91% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240419P00025000 | 2024-04-03 3:06PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 539.06% |
| SQM240419P00030000 | 2024-04-17 11:26AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 37 | 273.44% |
| SQM240419P00035000 | 2024-04-16 12:13PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,036 | 184.38% |
| SQM240419P00037500 | 2024-03-15 11:01AM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 170.31% |
| SQM240419P00040000 | 2024-04-17 11:16AM EDT | 40.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3,000 | 1,518 | 92.19% |
| SQM240419P00042500 | 2024-04-17 9:46AM EDT | 42.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 244 | 83.59% |
| SQM240419P00045000 | 2024-04-18 2:31PM EDT | 45.00 | 0.28 | 0.15 | 0.35 | +0.03 | +12.00% | 74 | 1,852 | 50.68% |
| SQM240419P00047500 | 2024-04-18 1:59PM EDT | 47.50 | 1.79 | 1.70 | 2.25 | +0.66 | +58.41% | 276 | 661 | 64.26% |
| SQM240419P00050000 | 2024-04-18 1:48PM EDT | 50.00 | 4.10 | 3.80 | 4.60 | +0.13 | +3.27% | 31 | 1,748 | 54.69% |
| SQM240419P00052500 | 2024-04-16 9:30AM EDT | 52.50 | 7.25 | 6.10 | 7.10 | 0.00 | - | 6 | 10 | 166.60% |
| SQM240419P00055000 | 2024-04-17 2:25PM EDT | 55.00 | 8.54 | 9.00 | 9.60 | 0.00 | - | 5 | 1,168 | 148.44% |
| SQM240419P00057500 | 2024-04-11 3:47PM EDT | 57.50 | 6.18 | 11.10 | 13.10 | 0.00 | - | - | 0 | 236.72% |
| SQM240419P00060000 | 2024-04-04 2:50PM EDT | 60.00 | 11.55 | 13.90 | 16.40 | 0.00 | - | 1 | 0 | 341.02% |
| SQM240419P00065000 | 2024-03-25 12:09PM EDT | 65.00 | 18.35 | 18.80 | 21.30 | 0.00 | - | 1 | 0 | 390.43% |
| SQM240419P00070000 | 2024-04-03 1:43PM EDT | 70.00 | 21.35 | 22.80 | 26.30 | 0.00 | - | 1 | 0 | 360.94% |
| SQM240419P00075000 | 2024-03-12 12:26PM EDT | 75.00 | 25.50 | 22.30 | 25.50 | 0.00 | - | 2 | 0 | 0.00% |
| SQM240419P00080000 | 2023-12-14 2:18PM EDT | 80.00 | 23.40 | 30.60 | 34.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQM240419P00095000 | 2023-10-03 11:11AM EDT | 95.00 | 39.90 | 45.20 | 49.50 | 0.00 | - | - | 0 | 528.91% |
© 2024 Yahoo. All rights reserved.