Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM221021C00030000 | 2022-06-01 3:58PM EDT | 30.00 | 70.40 | 53.40 | 57.50 | 0.00 | - | 5 | 0 | 0.00% |
| SQM221021C00035000 | 2022-03-16 10:42AM EDT | 35.00 | 39.75 | 46.40 | 50.50 | 0.00 | - | 4 | 2 | 0.00% |
| SQM221021C00040000 | 2022-05-23 3:52PM EDT | 40.00 | 61.30 | 49.30 | 53.50 | 0.00 | - | 7 | 0 | 0.00% |
| SQM221021C00050000 | 2022-09-19 2:02PM EDT | 50.00 | 56.40 | 44.60 | 47.90 | 0.00 | - | 2 | 11 | 140.72% |
| SQM221021C00055000 | 2022-09-02 10:18AM EDT | 55.00 | 44.37 | 39.10 | 42.30 | 0.00 | - | 1 | 4 | 164.84% |
| SQM221021C00060000 | 2022-08-19 9:55AM EDT | 60.00 | 32.40 | 42.80 | 45.10 | 0.00 | - | 1 | 15 | 273.66% |
| SQM221021C00065000 | 2022-08-12 9:53AM EDT | 65.00 | 38.73 | 45.60 | 48.30 | 0.00 | - | 6 | 53 | 362.04% |
| SQM221021C00070000 | 2022-08-26 2:20PM EDT | 70.00 | 36.00 | 23.30 | 24.60 | 0.00 | - | 1 | 17 | 0.00% |
| SQM221021C00075000 | 2022-09-15 1:51PM EDT | 75.00 | 30.16 | 20.30 | 21.70 | 0.00 | - | 6 | 104 | 50.59% |
| SQM221021C00080000 | 2022-09-20 9:42AM EDT | 80.00 | 25.20 | 15.90 | 16.40 | 0.00 | - | 3 | 268 | 52.78% |
| SQM221021C00085000 | 2022-09-22 12:54PM EDT | 85.00 | 16.00 | 11.50 | 12.20 | 0.00 | - | 2 | 166 | 53.08% |
| SQM221021C00090000 | 2022-09-27 11:26AM EDT | 90.00 | 8.53 | 8.20 | 8.70 | +2.16 | +33.91% | 4 | 163 | 51.39% |
| SQM221021C00095000 | 2022-09-27 11:26AM EDT | 95.00 | 5.68 | 5.40 | 5.80 | +1.46 | +34.60% | 35 | 249 | 51.81% |
| SQM221021C00100000 | 2022-09-27 10:59AM EDT | 100.00 | 4.04 | 3.30 | 3.90 | +1.54 | +61.60% | 85 | 713 | 53.05% |
| SQM221021C00105000 | 2022-09-27 11:25AM EDT | 105.00 | 2.15 | 2.05 | 2.30 | +0.68 | +46.26% | 98 | 489 | 53.47% |
| SQM221021C00110000 | 2022-09-27 11:11AM EDT | 110.00 | 1.35 | 1.20 | 1.35 | +0.40 | +42.11% | 9 | 738 | 54.08% |
| SQM221021C00115000 | 2022-09-27 11:23AM EDT | 115.00 | 0.75 | 0.55 | 0.75 | +0.25 | +50.00% | 8 | 508 | 53.13% |
| SQM221021C00120000 | 2022-09-27 10:20AM EDT | 120.00 | 0.45 | 0.40 | 0.50 | +0.14 | +45.16% | 6 | 448 | 56.64% |
| SQM221021C00125000 | 2022-09-26 2:15PM EDT | 125.00 | 0.27 | 0.15 | 0.75 | 0.00 | - | 18 | 254 | 64.26% |
| SQM221021C00130000 | 2022-09-26 3:53PM EDT | 130.00 | 0.20 | 0.10 | 0.70 | 0.00 | - | 1 | 928 | 69.73% |
| SQM221021C00135000 | 2022-09-26 3:54PM EDT | 135.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 2 | 620 | 72.36% |
| SQM221021C00140000 | 2022-09-21 3:10PM EDT | 140.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 6 | 57 | 60.35% |
| SQM221021C00145000 | 2022-09-15 11:23AM EDT | 145.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 87.40% |
| SQM221021C00150000 | 2022-09-22 9:36AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 96 | 92.97% |
| SQM221021C00155000 | 2022-09-19 3:43PM EDT | 155.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 25 | 99.41% |
| SQM221021C00160000 | 2022-09-21 12:28PM EDT | 160.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 33 | 95.31% |
| SQM221021C00165000 | 2022-09-19 12:59PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 85 | 76.56% |
| SQM221021C00170000 | 2022-09-22 2:00PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,406 | 79.69% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM221021P00030000 | 2022-09-12 10:33AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 215 | 165.63% |
| SQM221021P00035000 | 2022-08-24 1:23PM EDT | 35.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 61 | 186.91% |
| SQM221021P00040000 | 2022-09-07 12:08PM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 69 | 125.78% |
| SQM221021P00045000 | 2022-08-23 11:34AM EDT | 45.00 | 0.55 | 0.00 | 1.55 | 0.00 | - | 1 | 6 | 184.18% |
| SQM221021P00050000 | 2022-09-23 10:55AM EDT | 50.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 1 | 62 | 137.89% |
| SQM221021P00055000 | 2022-09-09 10:35AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 580 | 602 | 50.00% |
| SQM221021P00060000 | 2022-09-27 11:10AM EDT | 60.00 | 0.30 | 0.10 | 0.70 | +0.17 | +130.77% | 4 | 1,366 | 106.45% |
| SQM221021P00065000 | 2022-09-16 9:56AM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 72 | 89.65% |
| SQM221021P00070000 | 2022-09-23 12:18PM EDT | 70.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 89 | 79.10% |
| SQM221021P00075000 | 2022-09-27 9:49AM EDT | 75.00 | 0.78 | 0.75 | 0.85 | -0.37 | -32.17% | 1 | 158 | 74.02% |
| SQM221021P00080000 | 2022-09-27 11:25AM EDT | 80.00 | 1.30 | 1.15 | 1.30 | -0.56 | -30.11% | 3 | 348 | 67.43% |
| SQM221021P00085000 | 2022-09-27 10:45AM EDT | 85.00 | 2.05 | 2.15 | 2.25 | -1.01 | -33.01% | 17 | 751 | 65.48% |
| SQM221021P00090000 | 2022-09-27 11:26AM EDT | 90.00 | 3.80 | 3.80 | 3.90 | -1.50 | -28.30% | 26 | 2,113 | 65.60% |
| SQM221021P00095000 | 2022-09-27 11:09AM EDT | 95.00 | 5.42 | 5.40 | 5.70 | -2.46 | -31.22% | 64 | 564 | 59.99% |
| SQM221021P00100000 | 2022-09-27 11:14AM EDT | 100.00 | 8.20 | 8.60 | 9.10 | -2.30 | -21.90% | 4 | 353 | 64.38% |
| SQM221021P00105000 | 2022-09-27 9:41AM EDT | 105.00 | 12.00 | 12.20 | 12.70 | -1.80 | -13.04% | 1 | 571 | 66.36% |
| SQM221021P00110000 | 2022-09-22 3:23PM EDT | 110.00 | 13.91 | 15.90 | 16.80 | 0.00 | - | 2 | 331 | 66.89% |
| SQM221021P00115000 | 2022-09-22 9:37AM EDT | 115.00 | 12.95 | 20.70 | 22.00 | 0.00 | - | 1 | 57 | 78.44% |
| SQM221021P00120000 | 2022-09-20 10:45AM EDT | 120.00 | 18.07 | 25.50 | 26.20 | 0.00 | - | 2 | 6 | 81.45% |
| SQM221021P00125000 | 2022-09-15 12:47PM EDT | 125.00 | 20.90 | 30.00 | 31.40 | 0.00 | - | 3 | 8 | 88.18% |
| SQM221021P00130000 | 2022-08-18 10:31AM EDT | 130.00 | 35.20 | 26.60 | 28.10 | 0.00 | - | 10 | 47 | 0.00% |
| SQM221021P00135000 | 2022-08-16 10:17AM EDT | 135.00 | 28.10 | 27.70 | 28.60 | 0.00 | - | 1 | 2 | 0.00% |
| SQM221021P00145000 | 2022-09-08 12:49PM EDT | 145.00 | 36.49 | 48.50 | 51.30 | 0.00 | - | 3 | 4 | 100.49% |
| SQM221021P00155000 | 2022-09-08 12:49PM EDT | 155.00 | 46.17 | 58.40 | 61.60 | 0.00 | - | 3 | 3 | 115.23% |
| SQM221021P00160000 | 2022-08-22 9:41AM EDT | 160.00 | 71.80 | 54.10 | 58.60 | 0.00 | - | 10 | 10 | 0.00% |
| SQM221021P00165000 | 2022-08-18 9:41AM EDT | 165.00 | 71.00 | 59.50 | 62.20 | 0.00 | - | 1 | 1 | 0.00% |
| SQM221021P00170000 | 2022-08-18 10:57AM EDT | 170.00 | 77.10 | 64.50 | 67.70 | 0.00 | - | 20 | 20 | 0.00% |
© 2022 Yahoo. All rights reserved.
