Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240517C00009000 | 2024-04-01 10:19AM EDT | 9.00 | 4.70 | 5.20 | 6.00 | 0.00 | - | - | 0 | 0.00% |
| SGML240517C00010000 | 2024-05-03 9:30AM EDT | 10.00 | 5.70 | 4.70 | 7.50 | +0.70 | +14.00% | 3 | 3 | 174.22% |
| SGML240517C00011000 | 2024-05-03 12:11PM EDT | 11.00 | 4.60 | 4.90 | 5.40 | +0.20 | +4.55% | 65 | 66 | 157.81% |
| SGML240517C00012000 | 2024-05-03 9:37AM EDT | 12.00 | 3.51 | 2.35 | 5.50 | +0.23 | +7.01% | 5 | 24 | 314.06% |
| SGML240517C00013000 | 2024-05-03 1:48PM EDT | 13.00 | 3.00 | 2.70 | 4.10 | +0.63 | +26.58% | 11 | 1,065 | 139.06% |
| SGML240517C00014000 | 2024-05-03 2:43PM EDT | 14.00 | 2.30 | 1.80 | 2.70 | +0.76 | +49.35% | 71 | 1,480 | 87.70% |
| SGML240517C00015000 | 2024-05-03 3:51PM EDT | 15.00 | 1.20 | 1.20 | 1.45 | +0.35 | +41.18% | 34 | 1,419 | 65.43% |
| SGML240517C00016000 | 2024-05-03 3:59PM EDT | 16.00 | 0.65 | 0.65 | 0.70 | +0.20 | +44.44% | 4 | 929 | 59.18% |
| SGML240517C00017000 | 2024-05-03 2:15PM EDT | 17.00 | 0.35 | 0.25 | 0.40 | +0.15 | +75.00% | 109 | 2,187 | 60.74% |
| SGML240517C00018000 | 2024-05-03 12:13PM EDT | 18.00 | 0.13 | 0.05 | 0.20 | +0.08 | +160.00% | 5 | 82 | 59.57% |
| SGML240517C00019000 | 2024-04-23 9:45AM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 67.19% |
| SGML240517C00020000 | 2024-04-22 12:54PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 521 | 75.00% |
| SGML240517C00021000 | 2024-04-24 10:18AM EDT | 21.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 161.13% |
| SGML240517C00022000 | 2024-04-11 10:58AM EDT | 22.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 87.50% |
| SGML240517C00025000 | 2024-04-04 9:53AM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 25 | 159.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240517P00005000 | 2024-03-22 9:39AM EDT | 5.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 454.69% |
| SGML240517P00008000 | 2024-03-28 10:34AM EDT | 8.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 288.28% |
| SGML240517P00009000 | 2024-04-15 9:30AM EDT | 9.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 246.88% |
| SGML240517P00010000 | 2024-05-01 11:45AM EDT | 10.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 25 | 303 | 129.69% |
| SGML240517P00011000 | 2024-05-03 2:48PM EDT | 11.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 56 | 52 | 138.28% |
| SGML240517P00012000 | 2024-05-03 3:49PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 30 | 383 | 84.38% |
| SGML240517P00013000 | 2024-05-03 3:13PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 824 | 73.44% |
| SGML240517P00014000 | 2024-05-03 12:23PM EDT | 14.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 150 | 869 | 70.70% |
| SGML240517P00015000 | 2024-05-03 2:40PM EDT | 15.00 | 0.40 | 0.25 | 0.40 | -0.70 | -63.64% | 15 | 335 | 63.48% |
| SGML240517P00016000 | 2024-05-03 12:50PM EDT | 16.00 | 0.90 | 0.65 | 0.95 | -0.20 | -18.18% | 54 | 43 | 68.36% |
| SGML240517P00017000 | 2024-05-03 9:50AM EDT | 17.00 | 2.52 | 1.20 | 1.90 | +0.09 | +3.70% | 1 | 5 | 80.08% |
| SGML240517P00018000 | 2024-04-18 3:23PM EDT | 18.00 | 4.43 | 1.80 | 3.30 | 0.00 | - | 1 | 3 | 105.86% |
| SGML240517P00019000 | 2024-04-08 12:55PM EDT | 19.00 | 4.51 | 1.70 | 4.90 | 0.00 | - | - | 1 | 99.22% |
| SGML240517P00020000 | 2024-04-22 10:21AM EDT | 20.00 | 6.85 | 3.70 | 5.80 | 0.00 | - | 20 | 2 | 168.36% |
| SGML240517P00021000 | 2024-04-22 10:34AM EDT | 21.00 | 7.70 | 3.60 | 7.20 | 0.00 | - | 4 | 0 | 146.29% |
| SGML240517P00022000 | 2024-04-01 12:45PM EDT | 22.00 | 8.29 | 6.90 | 8.40 | 0.00 | - | 15 | 0 | 291.80% |
| SGML240517P00023000 | 2024-03-28 11:14AM EDT | 23.00 | 10.57 | 7.20 | 10.90 | 0.00 | - | 25 | 0 | 345.12% |
© 2024 Yahoo. All rights reserved.