Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240719C00009000 | 2024-06-11 9:50AM EDT | 9.00 | 4.61 | 1.45 | 4.30 | 0.00 | - | 1 | 5 | 253.91% |
| SGML240719C00010000 | 2024-03-27 12:30PM EDT | 10.00 | 3.20 | 2.80 | 5.60 | 0.00 | - | 1 | 12 | 299.22% |
| SGML240719C00011000 | 2024-06-26 11:05AM EDT | 11.00 | 2.25 | 1.20 | 1.40 | 0.00 | - | 2 | 8 | 60.16% |
| SGML240719C00012000 | 2024-06-28 11:56AM EDT | 12.00 | 0.94 | 0.60 | 0.80 | +0.19 | +25.33% | 6 | 212 | 59.57% |
| SGML240719C00013000 | 2024-06-28 3:51PM EDT | 13.00 | 0.30 | 0.25 | 0.40 | -0.13 | -30.23% | 215 | 347 | 58.98% |
| SGML240719C00014000 | 2024-06-28 3:34PM EDT | 14.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 78 | 668 | 57.81% |
| SGML240719C00015000 | 2024-06-27 3:51PM EDT | 15.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 151 | 816 | 74.61% |
| SGML240719C00016000 | 2024-06-26 12:50PM EDT | 16.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 787 | 72.27% |
| SGML240719C00017000 | 2024-06-27 10:15AM EDT | 17.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 278 | 83.59% |
| SGML240719C00018000 | 2024-06-28 12:33PM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 341 | 108.59% |
| SGML240719C00019000 | 2024-06-03 3:07PM EDT | 19.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 14 | 298 | 166.60% |
| SGML240719C00020000 | 2024-06-28 1:38PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | -0.17 | -80.95% | 10 | 551 | 101.56% |
| SGML240719C00021000 | 2024-06-26 2:25PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 47 | 189.06% |
| SGML240719C00022000 | 2024-06-26 3:49PM EDT | 22.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 9 | 53 | 164.84% |
| SGML240719C00023000 | 2024-05-17 3:33PM EDT | 23.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 138 | 138 | 226.17% |
| SGML240719C00024000 | 2024-06-12 11:48AM EDT | 24.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 18 | 74 | 187.11% |
| SGML240719C00025000 | 2024-05-21 3:49PM EDT | 25.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 225.98% |
| SGML240719C00026000 | 2024-05-16 3:52PM EDT | 26.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 21 | 252.34% |
| SGML240719C00027000 | 2024-04-09 9:45AM EDT | 27.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 496 | 182.81% |
| SGML240719C00028000 | 2024-01-31 10:30AM EDT | 28.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| SGML240719C00029000 | 2024-04-01 3:58PM EDT | 29.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 221 | 232.81% |
| SGML240719C00030000 | 2024-04-04 9:46AM EDT | 30.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 30 | 58 | 239.06% |
| SGML240719C00031000 | 2024-02-16 1:35PM EDT | 31.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 366.99% |
| SGML240719C00032000 | 2024-04-09 10:11AM EDT | 32.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 146 | 250.78% |
| SGML240719C00033000 | 2024-02-01 11:32AM EDT | 33.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 15 | 20 | 251.17% |
| SGML240719C00034000 | 2024-01-31 12:17PM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| SGML240719C00035000 | 2024-01-12 12:02PM EDT | 35.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 180 | 211 | 266.80% |
| SGML240719C00036000 | 2024-02-13 12:28PM EDT | 36.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 296.09% |
| SGML240719C00037000 | 2023-12-20 4:13PM EDT | 37.00 | 4.00 | 0.00 | 1.40 | 0.00 | - | - | 6 | 350.20% |
| SGML240719C00038000 | 2024-02-01 1:27PM EDT | 38.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 12 | 120 | 305.86% |
| SGML240719C00040000 | 2024-05-28 1:04PM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2,020 | 315.23% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240719P00008000 | 2024-05-15 2:09PM EDT | 8.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 18 | 80 | 155.08% |
| SGML240719P00009000 | 2024-06-18 10:47AM EDT | 9.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 115 | 121.09% |
| SGML240719P00010000 | 2024-06-27 12:01PM EDT | 10.00 | 0.15 | 0.00 | 0.30 | +0.04 | +36.36% | 2 | 136 | 74.22% |
| SGML240719P00011000 | 2024-06-27 9:52AM EDT | 11.00 | 0.20 | 0.15 | 1.35 | -0.20 | -50.00% | 3 | 892 | 108.79% |
| SGML240719P00012000 | 2024-06-28 2:30PM EDT | 12.00 | 0.60 | 0.50 | 1.50 | -0.10 | -14.29% | 216 | 204 | 88.48% |
| SGML240719P00013000 | 2024-06-26 3:49PM EDT | 13.00 | 0.95 | 1.15 | 1.75 | 0.00 | - | 29 | 382 | 73.73% |
| SGML240719P00014000 | 2024-06-26 9:38AM EDT | 14.00 | 1.61 | 1.95 | 2.20 | 0.00 | - | 5 | 287 | 54.69% |
| SGML240719P00015000 | 2024-06-26 3:02PM EDT | 15.00 | 2.54 | 2.55 | 4.60 | 0.00 | - | 42 | 173 | 131.84% |
| SGML240719P00016000 | 2024-06-20 12:48PM EDT | 16.00 | 4.00 | 2.30 | 5.90 | 0.00 | - | 12 | 71 | 90.04% |
| SGML240719P00017000 | 2024-06-28 9:54AM EDT | 17.00 | 5.05 | 3.20 | 7.00 | +1.80 | +55.38% | 3 | 104 | 103.13% |
| SGML240719P00018000 | 2024-06-05 3:09PM EDT | 18.00 | 3.42 | 4.40 | 7.00 | 0.00 | - | 6 | 60 | 225.39% |
| SGML240719P00019000 | 2024-06-14 10:37AM EDT | 19.00 | 6.60 | 6.70 | 7.90 | 0.00 | - | 25 | 29 | 160.35% |
| SGML240719P00020000 | 2024-06-21 10:06AM EDT | 20.00 | 8.15 | 7.80 | 8.10 | 0.00 | - | 4 | 48 | 136.33% |
| SGML240719P00021000 | 2024-06-05 12:06PM EDT | 21.00 | 6.69 | 8.20 | 9.40 | 0.00 | - | 1 | 103 | 196.88% |
| SGML240719P00022000 | 2024-06-07 2:43PM EDT | 22.00 | 7.90 | 9.60 | 11.30 | 0.00 | - | 5 | 5 | 213.87% |
| SGML240719P00023000 | 2024-04-19 12:12PM EDT | 23.00 | 9.95 | 4.60 | 5.10 | 0.00 | - | 1 | 6 | 0.00% |
| SGML240719P00024000 | 2024-05-02 2:48PM EDT | 24.00 | 8.85 | 8.40 | 10.90 | 0.00 | - | 1 | 4 | 0.00% |
| SGML240719P00025000 | 2024-02-23 4:20PM EDT | 25.00 | 13.68 | 10.50 | 14.40 | 0.00 | - | 2 | 3 | 347.07% |
| SGML240719P00027000 | 2024-06-28 9:30AM EDT | 27.00 | 14.50 | 14.60 | 16.30 | +4.99 | +52.47% | 4 | 419 | 257.42% |
| SGML240719P00028000 | 2024-01-23 12:51PM EDT | 28.00 | 5.50 | 14.10 | 17.30 | 0.00 | - | 1 | 1 | 363.28% |
| SGML240719P00029000 | 2024-04-18 10:08AM EDT | 29.00 | 15.89 | 10.10 | 11.70 | 0.00 | - | 2 | 216 | 0.00% |
| SGML240719P00030000 | 2024-04-17 1:00PM EDT | 30.00 | 16.25 | 11.10 | 13.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.