Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240621C00008000 | 2024-05-01 9:35AM EDT | 8.00 | 6.50 | 8.90 | 12.50 | 0.00 | - | - | 3 | 171.09% |
| SGML240621C00010000 | 2024-05-01 9:35AM EDT | 10.00 | 4.60 | 7.90 | 10.50 | 0.00 | - | - | 1 | 198.24% |
| SGML240621C00011000 | 2024-05-01 10:08AM EDT | 11.00 | 3.71 | 6.00 | 9.50 | 0.00 | - | 2 | 20 | 121.88% |
| SGML240621C00012000 | 2024-05-03 2:50PM EDT | 12.00 | 4.11 | 5.00 | 8.50 | 0.00 | - | 2 | 2 | 105.08% |
| SGML240621C00013000 | 2024-05-09 1:26PM EDT | 13.00 | 4.70 | 5.30 | 7.50 | 0.00 | - | 20 | 24 | 147.36% |
| SGML240621C00014000 | 2024-05-07 11:29AM EDT | 14.00 | 3.50 | 2.85 | 6.20 | 0.00 | - | 2 | 113 | 177.34% |
| SGML240621C00015000 | 2024-05-16 12:59PM EDT | 15.00 | 3.67 | 3.50 | 4.20 | -0.13 | -3.42% | 1 | 227 | 69.34% |
| SGML240621C00016000 | 2024-05-16 10:13AM EDT | 16.00 | 2.96 | 2.90 | 3.10 | +0.61 | +25.96% | 3 | 652 | 64.45% |
| SGML240621C00017000 | 2024-05-17 3:54PM EDT | 17.00 | 2.40 | 2.20 | 2.45 | +0.27 | +12.68% | 18 | 1,100 | 65.23% |
| SGML240621C00018000 | 2024-05-17 2:25PM EDT | 18.00 | 1.50 | 1.60 | 1.75 | +0.05 | +3.45% | 60 | 242 | 61.91% |
| SGML240621C00019000 | 2024-05-17 3:48PM EDT | 19.00 | 1.17 | 1.15 | 1.30 | +0.22 | +23.16% | 27 | 100 | 62.79% |
| SGML240621C00020000 | 2024-05-17 3:18PM EDT | 20.00 | 0.80 | 0.80 | 0.95 | +0.05 | +6.67% | 81 | 39 | 63.38% |
| SGML240621C00021000 | 2024-05-17 3:54PM EDT | 21.00 | 0.60 | 0.55 | 0.65 | +0.20 | +50.00% | 27 | 83 | 63.18% |
| SGML240621C00022000 | 2024-05-17 11:46AM EDT | 22.00 | 0.44 | 0.35 | 0.50 | +0.19 | +76.00% | 21 | 208 | 64.45% |
| SGML240621C00025000 | 2024-05-08 10:06AM EDT | 25.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | - | 1 | 85.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240621P00009000 | 2024-04-22 10:41AM EDT | 9.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 3 | 190.63% |
| SGML240621P00010000 | 2024-05-06 11:49AM EDT | 10.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 167.58% |
| SGML240621P00011000 | 2024-04-25 3:07PM EDT | 11.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 139 | 146.48% |
| SGML240621P00012000 | 2024-05-17 12:47PM EDT | 12.00 | 0.05 | 0.05 | 0.20 | -0.08 | -61.54% | 1 | 463 | 94.92% |
| SGML240621P00013000 | 2024-05-16 9:35AM EDT | 13.00 | 0.13 | 0.05 | 0.90 | 0.00 | - | 5 | 12 | 118.36% |
| SGML240621P00014000 | 2024-05-17 11:55AM EDT | 14.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 6 | 1,339 | 69.92% |
| SGML240621P00015000 | 2024-05-17 2:32PM EDT | 15.00 | 0.25 | 0.15 | 0.30 | -0.30 | -54.55% | 28 | 28 | 63.87% |
| SGML240621P00016000 | 2024-05-17 2:29PM EDT | 16.00 | 0.45 | 0.40 | 0.50 | -0.26 | -36.62% | 1 | 37 | 65.04% |
| SGML240621P00017000 | 2024-05-17 1:03PM EDT | 17.00 | 0.70 | 0.65 | 0.80 | -0.25 | -26.32% | 1 | 13 | 63.18% |
| SGML240621P00019000 | 2024-05-17 10:54AM EDT | 19.00 | 1.52 | 1.60 | 2.75 | -0.48 | -24.00% | 9 | 39 | 85.40% |
| SGML240621P00020000 | 2024-05-15 10:51AM EDT | 20.00 | 2.18 | 2.05 | 2.40 | -1.02 | -31.87% | 1 | 17 | 59.23% |
| SGML240621P00021000 | 2024-05-17 1:07PM EDT | 21.00 | 2.87 | 2.75 | 3.20 | -1.23 | -30.00% | 2 | 0 | 59.86% |
© 2024 Yahoo. All rights reserved.