Canada markets close in 4 hours 16 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
95.86+4.05 (+4.41%)
As of 11:44AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM221021C000300002022-06-01 3:58PM EDT30.0070.4053.4057.500.00-500.00%
SQM221021C000350002022-03-16 10:42AM EDT35.0039.7546.4050.500.00-420.00%
SQM221021C000400002022-05-23 3:52PM EDT40.0061.3049.3053.500.00-700.00%
SQM221021C000500002022-09-19 2:02PM EDT50.0056.4044.6047.900.00-211140.72%
SQM221021C000550002022-09-02 10:18AM EDT55.0044.3739.1042.300.00-14164.84%
SQM221021C000600002022-08-19 9:55AM EDT60.0032.4042.8045.100.00-115273.66%
SQM221021C000650002022-08-12 9:53AM EDT65.0038.7345.6048.300.00-653362.04%
SQM221021C000700002022-08-26 2:20PM EDT70.0036.0023.3024.600.00-1170.00%
SQM221021C000750002022-09-15 1:51PM EDT75.0030.1620.3021.700.00-610450.59%
SQM221021C000800002022-09-20 9:42AM EDT80.0025.2015.9016.400.00-326852.78%
SQM221021C000850002022-09-22 12:54PM EDT85.0016.0011.5012.200.00-216653.08%
SQM221021C000900002022-09-27 11:26AM EDT90.008.538.208.70+2.16+33.91%416351.39%
SQM221021C000950002022-09-27 11:26AM EDT95.005.685.405.80+1.46+34.60%3524951.81%
SQM221021C001000002022-09-27 10:59AM EDT100.004.043.303.90+1.54+61.60%8571353.05%
SQM221021C001050002022-09-27 11:25AM EDT105.002.152.052.30+0.68+46.26%9848953.47%
SQM221021C001100002022-09-27 11:11AM EDT110.001.351.201.35+0.40+42.11%973854.08%
SQM221021C001150002022-09-27 11:23AM EDT115.000.750.550.75+0.25+50.00%850853.13%
SQM221021C001200002022-09-27 10:20AM EDT120.000.450.400.50+0.14+45.16%644856.64%
SQM221021C001250002022-09-26 2:15PM EDT125.000.270.150.750.00-1825464.26%
SQM221021C001300002022-09-26 3:53PM EDT130.000.200.100.700.00-192869.73%
SQM221021C001350002022-09-26 3:54PM EDT135.000.300.000.600.00-262072.36%
SQM221021C001400002022-09-21 3:10PM EDT140.000.170.000.100.00-65760.35%
SQM221021C001450002022-09-15 11:23AM EDT145.000.320.000.750.00-13787.40%
SQM221021C001500002022-09-22 9:36AM EDT150.000.050.000.750.00-19692.97%
SQM221021C001550002022-09-19 3:43PM EDT155.000.100.000.800.00-12599.41%
SQM221021C001600002022-09-21 12:28PM EDT160.000.050.000.450.00-203395.31%
SQM221021C001650002022-09-19 12:59PM EDT165.000.050.000.050.00-808576.56%
SQM221021C001700002022-09-22 2:00PM EDT170.000.050.000.050.00-11,40679.69%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQM221021P000300002022-09-12 10:33AM EDT30.000.100.000.050.00-20215165.63%
SQM221021P000350002022-08-24 1:23PM EDT35.000.150.000.400.00-161186.91%
SQM221021P000400002022-09-07 12:08PM EDT40.000.100.000.050.00-2069125.78%
SQM221021P000450002022-08-23 11:34AM EDT45.000.550.001.550.00-16184.18%
SQM221021P000500002022-09-23 10:55AM EDT50.000.080.000.700.00-162137.89%
SQM221021P000550002022-09-09 10:35AM EDT55.000.050.000.000.00-58060250.00%
SQM221021P000600002022-09-27 11:10AM EDT60.000.300.100.70+0.17+130.77%41,366106.45%
SQM221021P000650002022-09-16 9:56AM EDT65.000.250.000.750.00-27289.65%
SQM221021P000700002022-09-23 12:18PM EDT70.000.600.400.550.00-18979.10%
SQM221021P000750002022-09-27 9:49AM EDT75.000.780.750.85-0.37-32.17%115874.02%
SQM221021P000800002022-09-27 11:25AM EDT80.001.301.151.30-0.56-30.11%334867.43%
SQM221021P000850002022-09-27 10:45AM EDT85.002.052.152.25-1.01-33.01%1775165.48%
SQM221021P000900002022-09-27 11:26AM EDT90.003.803.803.90-1.50-28.30%262,11365.60%
SQM221021P000950002022-09-27 11:09AM EDT95.005.425.405.70-2.46-31.22%6456459.99%
SQM221021P001000002022-09-27 11:14AM EDT100.008.208.609.10-2.30-21.90%435364.38%
SQM221021P001050002022-09-27 9:41AM EDT105.0012.0012.2012.70-1.80-13.04%157166.36%
SQM221021P001100002022-09-22 3:23PM EDT110.0013.9115.9016.800.00-233166.89%
SQM221021P001150002022-09-22 9:37AM EDT115.0012.9520.7022.000.00-15778.44%
SQM221021P001200002022-09-20 10:45AM EDT120.0018.0725.5026.200.00-2681.45%
SQM221021P001250002022-09-15 12:47PM EDT125.0020.9030.0031.400.00-3888.18%
SQM221021P001300002022-08-18 10:31AM EDT130.0035.2026.6028.100.00-10470.00%
SQM221021P001350002022-08-16 10:17AM EDT135.0028.1027.7028.600.00-120.00%
SQM221021P001450002022-09-08 12:49PM EDT145.0036.4948.5051.300.00-34100.49%
SQM221021P001550002022-09-08 12:49PM EDT155.0046.1758.4061.600.00-33115.23%
SQM221021P001600002022-08-22 9:41AM EDT160.0071.8054.1058.600.00-10100.00%
SQM221021P001650002022-08-18 9:41AM EDT165.0071.0059.5062.200.00-110.00%
SQM221021P001700002022-08-18 10:57AM EDT170.0077.1064.5067.700.00-20200.00%