Canada markets closed

Sociedad Química y Minera de Chile S.A. (SQM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.28+2.71 (+3.13%)
At close: 04:00PM EDT
89.88 +0.60 (+0.67%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM220715C000300002022-05-23 12:03PM EDT30.0069.0059.4062.400.00-10345.31%
SQM220715C000350002022-06-01 3:48PM EDT35.0065.9453.1056.200.00--0218.75%
SQM220715C000400002022-06-01 3:58PM EDT40.0060.3048.0051.400.00-190194.73%
SQM220715C000450002022-06-01 2:39PM EDT45.0057.2043.1046.200.00-1200165.23%
SQM220715C000500002022-06-01 3:53PM EDT50.0051.5038.4041.000.00-710146.19%
SQM220715C000550002022-06-07 11:51AM EDT55.0047.6233.2035.300.00-11153.42%
SQM220715C000600002022-06-01 3:26PM EDT60.0041.5028.4030.300.00-450078.13%
SQM220715C000650002022-06-23 9:30AM EDT65.0026.0024.0025.100.00-1280.37%
SQM220715C000700002022-06-01 3:53PM EDT70.0031.5019.3020.300.00-58074.85%
SQM220715C000750002022-06-22 3:03PM EDT75.0014.9014.0015.60-2.50-14.37%2012557.91%
SQM220715C000800002022-06-23 1:05PM EDT80.008.7310.4011.200.00-29060.82%
SQM220715C000850002022-06-24 3:26PM EDT85.007.206.907.40+1.20+20.00%553857.86%
SQM220715C000900002022-06-24 3:53PM EDT90.004.204.004.30+1.07+34.19%33277553.81%
SQM220715C000950002022-06-24 3:49PM EDT95.002.152.152.25+0.60+38.71%6536952.25%
SQM220715C001000002022-06-24 3:28PM EDT100.001.050.901.10+0.31+41.89%5793050.44%
SQM220715C001050002022-06-24 12:48PM EDT105.000.500.450.55+0.12+31.58%2417852.00%
SQM220715C001100002022-06-24 12:43PM EDT110.000.280.200.30+0.08+40.00%5614853.71%
SQM220715C001150002022-06-24 1:01PM EDT115.000.180.000.35-0.07-28.00%116458.50%
SQM220715C001200002022-06-24 12:07PM EDT120.000.150.050.35+0.05+50.00%211367.87%
SQM220715C001250002022-06-22 12:55PM EDT125.000.110.000.750.00-117384.28%
SQM220715C001300002022-06-16 9:55AM EDT130.001.000.000.700.00-69590.63%
SQM220715C001350002022-06-21 10:08AM EDT135.000.100.000.750.00-15098.93%
SQM220715C001400002022-06-08 11:22AM EDT140.000.200.000.750.00-616105.66%
SQM220715C001500002022-06-21 12:07PM EDT150.000.050.000.050.00-11,01882.81%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM220715P000300002022-06-23 9:36AM EDT30.000.050.000.050.00-11,006175.00%
SQM220715P000350002022-04-25 11:44AM EDT35.000.650.004.800.00-34336.52%
SQM220715P000400002022-06-24 1:26PM EDT40.000.050.000.100.00-27123141.41%
SQM220715P000450002022-06-24 12:44PM EDT45.000.050.000.10-1.15-95.83%120249122.27%
SQM220715P000460002021-12-23 1:02PM EDT46.005.910.000.000.00-303050.00%
SQM220715P000500002022-05-27 3:52PM EDT50.000.250.000.750.00-170143.07%
SQM220715P000550002022-06-15 12:03PM EDT55.000.510.000.750.00-122122.56%
SQM220715P000600002022-06-22 12:12PM EDT60.000.200.100.600.00-101,581102.25%
SQM220715P000650002022-06-24 10:20AM EDT65.000.500.300.70+0.10+25.00%134491.70%
SQM220715P000700002022-06-23 2:21PM EDT70.000.810.450.550.00-99074.12%
SQM220715P000750002022-06-24 3:54PM EDT75.000.850.750.90-0.60-41.38%10313566.16%
SQM220715P000800002022-06-24 2:17PM EDT80.001.501.301.55-0.92-38.02%1836559.18%
SQM220715P000850002022-06-24 3:24PM EDT85.002.752.652.95-1.40-33.73%6528956.93%
SQM220715P000900002022-06-24 12:23PM EDT90.004.804.605.00-1.70-26.15%4656952.95%
SQM220715P000950002022-06-24 3:46PM EDT95.007.757.708.20-2.70-25.84%1015852.66%
SQM220715P001000002022-06-21 2:32PM EDT100.009.3011.4012.100.00-26050.98%
SQM220715P001050002022-06-16 12:05PM EDT105.0017.9015.6016.700.00-19550.05%
SQM220715P001100002022-06-08 12:46PM EDT110.0014.1520.1021.600.00-23372.41%
SQM220715P001150002022-06-06 11:11AM EDT115.0013.8525.0026.800.00-101358.79%
SQM220715P001200002022-06-23 9:33AM EDT120.0028.2530.0031.600.00-4458.79%
SQM220715P001250002022-04-05 2:23PM EDT125.0039.6043.4048.000.00--1242.07%
SQM220715P001300002022-04-18 12:04AM EDT130.0045.9239.4043.500.00--8105.27%