Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
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 | 3.00 | 3.90 | 0.00 | - | 1 | 5 | 105.08% |
| SGML240719C00010000 | 2024-03-27 12:30PM EDT | 10.00 | 3.20 | 2.80 | 5.60 | 0.00 | - | 1 | 12 | 231.45% |
| SGML240719C00011000 | 2024-06-13 12:00PM EDT | 11.00 | 2.50 | 1.55 | 1.80 | 0.00 | - | 2 | 8 | 71.88% |
| SGML240719C00012000 | 2024-05-30 10:26AM EDT | 12.00 | 3.70 | 0.95 | 1.15 | 0.00 | - | 1 | 102 | 67.29% |
| SGML240719C00013000 | 2024-06-17 11:00AM EDT | 13.00 | 0.60 | 0.60 | 0.70 | -0.30 | -33.33% | 8 | 116 | 67.68% |
| SGML240719C00014000 | 2024-06-17 11:19AM EDT | 14.00 | 0.35 | 0.30 | 0.40 | -0.23 | -39.66% | 22 | 543 | 65.23% |
| SGML240719C00015000 | 2024-06-14 2:04PM EDT | 15.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 692 | 71.48% |
| SGML240719C00016000 | 2024-06-13 3:42PM EDT | 16.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 22 | 777 | 78.91% |
| SGML240719C00017000 | 2024-06-12 11:48AM EDT | 17.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 27 | 278 | 109.38% |
| SGML240719C00018000 | 2024-06-14 2:04PM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 334 | 120.51% |
| SGML240719C00019000 | 2024-06-03 3:07PM EDT | 19.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 14 | 298 | 130.66% |
| SGML240719C00020000 | 2024-06-12 10:40AM EDT | 20.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 551 | 101.17% |
| SGML240719C00021000 | 2024-05-17 3:54PM EDT | 21.00 | 0.95 | 0.05 | 0.10 | 0.00 | - | 12 | 47 | 102.73% |
| SGML240719C00022000 | 2024-06-13 1:49PM EDT | 22.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 156.84% |
| SGML240719C00023000 | 2024-05-17 3:33PM EDT | 23.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 138 | 138 | 178.32% |
| SGML240719C00024000 | 2024-06-12 11:48AM EDT | 24.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 18 | 74 | 171.48% |
| SGML240719C00025000 | 2024-05-21 3:49PM EDT | 25.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 178.13% |
| SGML240719C00026000 | 2024-05-16 3:52PM EDT | 26.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 21 | 199.22% |
| SGML240719C00027000 | 2024-04-09 9:45AM EDT | 27.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 496 | 144.53% |
| 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 | 183.98% |
| SGML240719C00030000 | 2024-04-04 9:46AM EDT | 30.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 30 | 58 | 189.06% |
| SGML240719C00031000 | 2024-02-16 1:35PM EDT | 31.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 290.04% |
| SGML240719C00032000 | 2024-04-09 10:11AM EDT | 32.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 146 | 198.44% |
| SGML240719C00033000 | 2024-02-01 11:32AM EDT | 33.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 15 | 20 | 198.44% |
| 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 | 211.13% |
| SGML240719C00036000 | 2024-02-13 12:28PM EDT | 36.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 234.38% |
| SGML240719C00037000 | 2023-12-20 4:13PM EDT | 37.00 | 4.00 | 0.00 | 1.40 | 0.00 | - | - | 6 | 277.15% |
| SGML240719C00038000 | 2024-02-01 1:27PM EDT | 38.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 12 | 120 | 242.19% |
| SGML240719C00040000 | 2024-05-28 1:04PM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2,020 | 249.61% |
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 | 125.78% |
| SGML240719P00009000 | 2024-05-31 3:46PM EDT | 9.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 100 | 115 | 79.69% |
| SGML240719P00010000 | 2024-06-10 10:44AM EDT | 10.00 | 0.12 | 0.15 | 0.30 | 0.00 | - | 20 | 126 | 70.31% |
| SGML240719P00011000 | 2024-06-14 12:14PM EDT | 11.00 | 0.40 | 0.45 | 0.50 | 0.00 | - | 14 | 879 | 67.97% |
| SGML240719P00012000 | 2024-06-17 10:36AM EDT | 12.00 | 0.85 | 0.80 | 0.90 | +0.10 | +13.33% | 1 | 92 | 63.87% |
| SGML240719P00013000 | 2024-06-14 9:30AM EDT | 13.00 | 1.14 | 1.30 | 1.55 | 0.00 | - | 1 | 362 | 62.40% |
| SGML240719P00014000 | 2024-06-11 1:24PM EDT | 14.00 | 1.42 | 2.05 | 2.90 | 0.00 | - | 1 | 279 | 86.72% |
| SGML240719P00015000 | 2024-06-14 10:40AM EDT | 15.00 | 2.90 | 2.55 | 3.80 | 0.00 | - | 10 | 193 | 78.71% |
| SGML240719P00016000 | 2024-06-05 9:44AM EDT | 16.00 | 1.98 | 3.40 | 5.10 | 0.00 | - | 1 | 74 | 99.41% |
| SGML240719P00017000 | 2024-06-10 2:49PM EDT | 17.00 | 3.25 | 4.40 | 6.00 | 0.00 | - | 2 | 104 | 106.84% |
| SGML240719P00018000 | 2024-06-05 3:09PM EDT | 18.00 | 3.42 | 5.70 | 6.60 | 0.00 | - | 6 | 60 | 112.50% |
| SGML240719P00019000 | 2024-06-14 10:37AM EDT | 19.00 | 6.60 | 6.50 | 8.00 | 0.00 | - | 25 | 29 | 133.40% |
| SGML240719P00020000 | 2024-05-29 11:32AM EDT | 20.00 | 4.35 | 7.60 | 8.80 | 0.00 | - | 1 | 49 | 137.31% |
| SGML240719P00021000 | 2024-06-05 12:06PM EDT | 21.00 | 6.69 | 8.50 | 9.80 | 0.00 | - | 1 | 380 | 139.84% |
| SGML240719P00022000 | 2024-06-07 2:43PM EDT | 22.00 | 7.90 | 9.50 | 10.50 | 0.00 | - | 5 | 8 | 125.39% |
| 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 | 283.01% |
| SGML240719P00027000 | 2024-05-09 10:50AM EDT | 27.00 | 9.51 | 11.30 | 14.10 | 0.00 | - | 1 | 419 | 0.00% |
| SGML240719P00028000 | 2024-01-23 12:51PM EDT | 28.00 | 5.50 | 14.10 | 17.30 | 0.00 | - | 1 | 1 | 296.29% |
| 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.