Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
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 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SGML240621C00010000 | 2024-06-14 12:18PM EDT | 10.00 | 2.88 | 1.90 | 3.30 | 0.00 | - | 5 | 1 | 241.41% |
| SGML240621C00011000 | 2024-06-17 10:23AM EDT | 11.00 | 1.50 | 0.00 | 1.45 | -2.21 | -59.57% | 10 | 20 | 136.72% |
| SGML240621C00012000 | 2024-05-03 2:50PM EDT | 12.00 | 4.11 | 2.95 | 4.80 | 0.00 | - | 2 | 2 | 692.58% |
| SGML240621C00013000 | 2024-06-13 3:41PM EDT | 13.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 6 | 29 | 137.11% |
| SGML240621C00014000 | 2024-06-14 9:34AM EDT | 14.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 2 | 120 | 246.48% |
| SGML240621C00015000 | 2024-06-13 1:07PM EDT | 15.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 3 | 279 | 155.47% |
| SGML240621C00016000 | 2024-06-10 12:32PM EDT | 16.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 35 | 648 | 249.22% |
| SGML240621C00017000 | 2024-06-17 10:53AM EDT | 17.00 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 2 | 1,164 | 148.44% |
| SGML240621C00018000 | 2024-06-13 3:38PM EDT | 18.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 22 | 726 | 274.22% |
| SGML240621C00019000 | 2024-06-11 2:33PM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 152 | 226.56% |
| SGML240621C00020000 | 2024-06-11 2:33PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 180 | 228.13% |
| SGML240621C00021000 | 2024-06-12 9:31AM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 105 | 220.31% |
| SGML240621C00022000 | 2024-06-05 11:53AM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 268 | 402.73% |
| SGML240621C00023000 | 2024-05-20 2:36PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 26 | 422.27% |
| SGML240621C00024000 | 2024-05-22 11:25AM EDT | 24.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 3 | 440.63% |
| SGML240621C00025000 | 2024-05-08 10:06AM EDT | 25.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 1 | 394.53% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SGML240621P00010000 | 2024-05-06 11:49AM EDT | 10.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 188.28% |
| SGML240621P00011000 | 2024-06-03 12:28PM EDT | 11.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 149 | 86.33% |
| SGML240621P00012000 | 2024-06-11 10:14AM EDT | 12.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | 30 | 472 | 61.33% |
| SGML240621P00013000 | 2024-06-17 9:30AM EDT | 13.00 | 0.90 | 0.05 | 1.20 | +0.35 | +63.64% | 3 | 81 | 118.36% |
| SGML240621P00014000 | 2024-06-14 9:34AM EDT | 14.00 | 1.88 | 1.35 | 2.15 | 0.00 | - | 2 | 1,532 | 156.64% |
| SGML240621P00015000 | 2024-06-06 2:43PM EDT | 15.00 | 1.27 | 2.45 | 3.70 | 0.00 | - | 4 | 254 | 176.95% |
| SGML240621P00016000 | 2024-06-14 10:41AM EDT | 16.00 | 3.70 | 3.50 | 5.80 | 0.00 | - | 10 | 84 | 341.02% |
| SGML240621P00017000 | 2024-06-04 2:07PM EDT | 17.00 | 2.57 | 4.50 | 6.10 | 0.00 | - | 1 | 28 | 299.61% |
| SGML240621P00018000 | 2024-05-24 3:43PM EDT | 18.00 | 2.00 | 4.80 | 8.10 | 0.00 | - | 13 | 59 | 364.45% |
| SGML240621P00019000 | 2024-06-10 2:49PM EDT | 19.00 | 5.20 | 6.40 | 8.10 | 0.00 | - | 1 | 40 | 342.58% |
| SGML240621P00020000 | 2024-06-17 11:27AM EDT | 20.00 | 8.00 | 7.40 | 9.00 | +0.68 | +10.24% | 1 | 17 | 352.34% |
| SGML240621P00021000 | 2024-05-17 1:07PM EDT | 21.00 | 2.87 | 8.00 | 9.70 | 0.00 | - | 2 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.