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:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM220715C00030000 | 2022-05-23 12:03PM EDT | 30.00 | 69.00 | 59.40 | 62.40 | 0.00 | - | 1 | 0 | 345.31% |
| SQM220715C00035000 | 2022-06-01 3:48PM EDT | 35.00 | 65.94 | 53.10 | 56.20 | 0.00 | - | - | 0 | 218.75% |
| SQM220715C00040000 | 2022-06-01 3:58PM EDT | 40.00 | 60.30 | 48.00 | 51.40 | 0.00 | - | 19 | 0 | 194.73% |
| SQM220715C00045000 | 2022-06-01 2:39PM EDT | 45.00 | 57.20 | 43.10 | 46.20 | 0.00 | - | 120 | 0 | 165.23% |
| SQM220715C00050000 | 2022-06-01 3:53PM EDT | 50.00 | 51.50 | 38.40 | 41.00 | 0.00 | - | 71 | 0 | 146.19% |
| SQM220715C00055000 | 2022-06-07 11:51AM EDT | 55.00 | 47.62 | 33.20 | 35.30 | 0.00 | - | 1 | 1 | 153.42% |
| SQM220715C00060000 | 2022-06-01 3:26PM EDT | 60.00 | 41.50 | 28.40 | 30.30 | 0.00 | - | 450 | 0 | 78.13% |
| SQM220715C00065000 | 2022-06-23 9:30AM EDT | 65.00 | 26.00 | 24.00 | 25.10 | 0.00 | - | 1 | 2 | 80.37% |
| SQM220715C00070000 | 2022-06-01 3:53PM EDT | 70.00 | 31.50 | 19.30 | 20.30 | 0.00 | - | 58 | 0 | 74.85% |
| SQM220715C00075000 | 2022-06-22 3:03PM EDT | 75.00 | 14.90 | 14.00 | 15.60 | -2.50 | -14.37% | 20 | 125 | 57.91% |
| SQM220715C00080000 | 2022-06-23 1:05PM EDT | 80.00 | 8.73 | 10.40 | 11.20 | 0.00 | - | 2 | 90 | 60.82% |
| SQM220715C00085000 | 2022-06-24 3:26PM EDT | 85.00 | 7.20 | 6.90 | 7.40 | +1.20 | +20.00% | 5 | 538 | 57.86% |
| SQM220715C00090000 | 2022-06-24 3:53PM EDT | 90.00 | 4.20 | 4.00 | 4.30 | +1.07 | +34.19% | 332 | 775 | 53.81% |
| SQM220715C00095000 | 2022-06-24 3:49PM EDT | 95.00 | 2.15 | 2.15 | 2.25 | +0.60 | +38.71% | 65 | 369 | 52.25% |
| SQM220715C00100000 | 2022-06-24 3:28PM EDT | 100.00 | 1.05 | 0.90 | 1.10 | +0.31 | +41.89% | 57 | 930 | 50.44% |
| SQM220715C00105000 | 2022-06-24 12:48PM EDT | 105.00 | 0.50 | 0.45 | 0.55 | +0.12 | +31.58% | 24 | 178 | 52.00% |
| SQM220715C00110000 | 2022-06-24 12:43PM EDT | 110.00 | 0.28 | 0.20 | 0.30 | +0.08 | +40.00% | 56 | 148 | 53.71% |
| SQM220715C00115000 | 2022-06-24 1:01PM EDT | 115.00 | 0.18 | 0.00 | 0.35 | -0.07 | -28.00% | 1 | 164 | 58.50% |
| SQM220715C00120000 | 2022-06-24 12:07PM EDT | 120.00 | 0.15 | 0.05 | 0.35 | +0.05 | +50.00% | 2 | 113 | 67.87% |
| SQM220715C00125000 | 2022-06-22 12:55PM EDT | 125.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 173 | 84.28% |
| SQM220715C00130000 | 2022-06-16 9:55AM EDT | 130.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 6 | 95 | 90.63% |
| SQM220715C00135000 | 2022-06-21 10:08AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 98.93% |
| SQM220715C00140000 | 2022-06-08 11:22AM EDT | 140.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 105.66% |
| SQM220715C00150000 | 2022-06-21 12:07PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,018 | 82.81% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM220715P00030000 | 2022-06-23 9:36AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,006 | 175.00% |
| SQM220715P00035000 | 2022-04-25 11:44AM EDT | 35.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 336.52% |
| SQM220715P00040000 | 2022-06-24 1:26PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 271 | 23 | 141.41% |
| SQM220715P00045000 | 2022-06-24 12:44PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -1.15 | -95.83% | 120 | 249 | 122.27% |
| SQM220715P00046000 | 2021-12-23 1:02PM EDT | 46.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| SQM220715P00050000 | 2022-05-27 3:52PM EDT | 50.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 143.07% |
| SQM220715P00055000 | 2022-06-15 12:03PM EDT | 55.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 122.56% |
| SQM220715P00060000 | 2022-06-22 12:12PM EDT | 60.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 10 | 1,581 | 102.25% |
| SQM220715P00065000 | 2022-06-24 10:20AM EDT | 65.00 | 0.50 | 0.30 | 0.70 | +0.10 | +25.00% | 1 | 344 | 91.70% |
| SQM220715P00070000 | 2022-06-23 2:21PM EDT | 70.00 | 0.81 | 0.45 | 0.55 | 0.00 | - | 9 | 90 | 74.12% |
| SQM220715P00075000 | 2022-06-24 3:54PM EDT | 75.00 | 0.85 | 0.75 | 0.90 | -0.60 | -41.38% | 103 | 135 | 66.16% |
| SQM220715P00080000 | 2022-06-24 2:17PM EDT | 80.00 | 1.50 | 1.30 | 1.55 | -0.92 | -38.02% | 18 | 365 | 59.18% |
| SQM220715P00085000 | 2022-06-24 3:24PM EDT | 85.00 | 2.75 | 2.65 | 2.95 | -1.40 | -33.73% | 65 | 289 | 56.93% |
| SQM220715P00090000 | 2022-06-24 12:23PM EDT | 90.00 | 4.80 | 4.60 | 5.00 | -1.70 | -26.15% | 46 | 569 | 52.95% |
| SQM220715P00095000 | 2022-06-24 3:46PM EDT | 95.00 | 7.75 | 7.70 | 8.20 | -2.70 | -25.84% | 10 | 158 | 52.66% |
| SQM220715P00100000 | 2022-06-21 2:32PM EDT | 100.00 | 9.30 | 11.40 | 12.10 | 0.00 | - | 2 | 60 | 50.98% |
| SQM220715P00105000 | 2022-06-16 12:05PM EDT | 105.00 | 17.90 | 15.60 | 16.70 | 0.00 | - | 1 | 95 | 50.05% |
| SQM220715P00110000 | 2022-06-08 12:46PM EDT | 110.00 | 14.15 | 20.10 | 21.60 | 0.00 | - | 2 | 33 | 72.41% |
| SQM220715P00115000 | 2022-06-06 11:11AM EDT | 115.00 | 13.85 | 25.00 | 26.80 | 0.00 | - | 10 | 13 | 58.79% |
| SQM220715P00120000 | 2022-06-23 9:33AM EDT | 120.00 | 28.25 | 30.00 | 31.60 | 0.00 | - | 4 | 4 | 58.79% |
| SQM220715P00125000 | 2022-04-05 2:23PM EDT | 125.00 | 39.60 | 43.40 | 48.00 | 0.00 | - | - | 1 | 242.07% |
| SQM220715P00130000 | 2022-04-18 12:04AM EDT | 130.00 | 45.92 | 39.40 | 43.50 | 0.00 | - | - | 8 | 105.27% |
© 2022 Yahoo. All rights reserved.
