Australia markets closed

Sigma Lithium Corporation (SGML)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
12.03-0.45 (-3.61%)
At close: 04:00PM EDT
12.40 +0.37 (+3.08%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SGML240719C000090002024-06-11 9:50AM EDT9.004.611.454.300.00-15253.91%
SGML240719C000100002024-03-27 12:30PM EDT10.003.202.805.600.00-112299.22%
SGML240719C000110002024-06-26 11:05AM EDT11.002.251.201.400.00-2860.16%
SGML240719C000120002024-06-28 11:56AM EDT12.000.940.600.80+0.19+25.33%621259.57%
SGML240719C000130002024-06-28 3:51PM EDT13.000.300.250.40-0.13-30.23%21534758.98%
SGML240719C000140002024-06-28 3:34PM EDT14.000.150.000.250.00-7866857.81%
SGML240719C000150002024-06-27 3:51PM EDT15.000.150.000.250.00-15181674.61%
SGML240719C000160002024-06-26 12:50PM EDT16.000.100.000.100.00-1578772.27%
SGML240719C000170002024-06-27 10:15AM EDT17.000.090.000.100.00-227883.59%
SGML240719C000180002024-06-28 12:33PM EDT18.000.050.000.200.00-2341108.59%
SGML240719C000190002024-06-03 3:07PM EDT19.000.280.000.750.00-14298166.60%
SGML240719C000200002024-06-28 1:38PM EDT20.000.040.000.05-0.17-80.95%10551101.56%
SGML240719C000210002024-06-26 2:25PM EDT21.000.050.000.750.00-247189.06%
SGML240719C000220002024-06-26 3:49PM EDT22.000.220.000.350.00-953164.84%
SGML240719C000230002024-05-17 3:33PM EDT23.000.500.001.000.00-138138226.17%
SGML240719C000240002024-06-12 11:48AM EDT24.000.300.000.400.00-1874187.11%
SGML240719C000250002024-05-21 3:49PM EDT25.000.140.000.750.00-173225.98%
SGML240719C000260002024-05-16 3:52PM EDT26.000.200.001.000.00-221252.34%
SGML240719C000270002024-04-09 9:45AM EDT27.000.300.000.200.00-10496182.81%
SGML240719C000280002024-01-31 10:30AM EDT28.001.300.000.000.00-11950.00%
SGML240719C000290002024-04-01 3:58PM EDT29.000.150.000.500.00-3221232.81%
SGML240719C000300002024-04-04 9:46AM EDT30.000.200.000.500.00-3058239.06%
SGML240719C000310002024-02-16 1:35PM EDT31.000.300.002.300.00-15366.99%
SGML240719C000320002024-04-09 10:11AM EDT32.000.130.000.500.00-2146250.78%
SGML240719C000330002024-02-01 11:32AM EDT33.000.350.050.400.00-1520251.17%
SGML240719C000340002024-01-31 12:17PM EDT34.000.400.000.000.00-15050.00%
SGML240719C000350002024-01-12 12:02PM EDT35.002.000.000.500.00-180211266.80%
SGML240719C000360002024-02-13 12:28PM EDT36.000.280.000.750.00-1100296.09%
SGML240719C000370002023-12-20 4:13PM EDT37.004.000.001.400.00--6350.20%
SGML240719C000380002024-02-01 1:27PM EDT38.000.700.000.750.00-12120305.86%
SGML240719C000400002024-05-28 1:04PM EDT40.000.250.000.750.00-12,020315.23%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SGML240719P000080002024-05-15 2:09PM EDT8.000.250.000.500.00-1880155.08%
SGML240719P000090002024-06-18 10:47AM EDT9.000.150.000.500.00-1115121.09%
SGML240719P000100002024-06-27 12:01PM EDT10.000.150.000.30+0.04+36.36%213674.22%
SGML240719P000110002024-06-27 9:52AM EDT11.000.200.151.35-0.20-50.00%3892108.79%
SGML240719P000120002024-06-28 2:30PM EDT12.000.600.501.50-0.10-14.29%21620488.48%
SGML240719P000130002024-06-26 3:49PM EDT13.000.951.151.750.00-2938273.73%
SGML240719P000140002024-06-26 9:38AM EDT14.001.611.952.200.00-528754.69%
SGML240719P000150002024-06-26 3:02PM EDT15.002.542.554.600.00-42173131.84%
SGML240719P000160002024-06-20 12:48PM EDT16.004.002.305.900.00-127190.04%
SGML240719P000170002024-06-28 9:54AM EDT17.005.053.207.00+1.80+55.38%3104103.13%
SGML240719P000180002024-06-05 3:09PM EDT18.003.424.407.000.00-660225.39%
SGML240719P000190002024-06-14 10:37AM EDT19.006.606.707.900.00-2529160.35%
SGML240719P000200002024-06-21 10:06AM EDT20.008.157.808.100.00-448136.33%
SGML240719P000210002024-06-05 12:06PM EDT21.006.698.209.400.00-1103196.88%
SGML240719P000220002024-06-07 2:43PM EDT22.007.909.6011.300.00-55213.87%
SGML240719P000230002024-04-19 12:12PM EDT23.009.954.605.100.00-160.00%
SGML240719P000240002024-05-02 2:48PM EDT24.008.858.4010.900.00-140.00%
SGML240719P000250002024-02-23 4:20PM EDT25.0013.6810.5014.400.00-23347.07%
SGML240719P000270002024-06-28 9:30AM EDT27.0014.5014.6016.30+4.99+52.47%4419257.42%
SGML240719P000280002024-01-23 12:51PM EDT28.005.5014.1017.300.00-11363.28%
SGML240719P000290002024-04-18 10:08AM EDT29.0015.8910.1011.700.00-22160.00%
SGML240719P000300002024-04-17 1:00PM EDT30.0016.2511.1013.700.00--10.00%