Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240920C00008000 | 2024-05-17 10:14AM EDT | 8.00 | 10.10 | 2.75 | 5.80 | 0.00 | - | 1 | 0 | 143.95% |
| SGML240920C00009000 | 2024-06-11 9:50AM EDT | 9.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SGML240920C00010000 | 2024-05-15 10:48AM EDT | 10.00 | 7.51 | 1.20 | 4.20 | 0.00 | - | 1 | 14 | 118.16% |
| SGML240920C00011000 | 2024-06-03 12:55PM EDT | 11.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 150 | 125 | 0.00% |
| SGML240920C00012000 | 2024-05-29 10:50AM EDT | 12.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 100 | 51 | 0.00% |
| SGML240920C00013000 | 2024-06-14 12:15PM EDT | 13.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 1.56% |
| SGML240920C00014000 | 2024-05-20 10:10AM EDT | 14.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| SGML240920C00015000 | 2024-06-13 10:14AM EDT | 15.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 12.50% |
| SGML240920C00016000 | 2024-06-14 2:54PM EDT | 16.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 40 | 462 | 12.50% |
| SGML240920C00017000 | 2024-05-20 9:30AM EDT | 17.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| SGML240920C00018000 | 2024-05-17 1:41PM EDT | 18.00 | 3.20 | 0.30 | 0.75 | 0.00 | - | 9 | 532 | 73.54% |
| SGML240920C00019000 | 2024-06-13 9:44AM EDT | 19.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 25.00% |
| SGML240920C00020000 | 2024-06-13 10:59AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 25.00% |
| SGML240920C00021000 | 2024-05-21 10:01AM EDT | 21.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| SGML240920C00022000 | 2024-05-13 11:37AM EDT | 22.00 | 1.20 | 0.00 | 0.45 | 0.00 | - | 10 | 461 | 76.17% |
| SGML240920C00023000 | 2024-06-05 9:38AM EDT | 23.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 404 | 25.00% |
| SGML240920C00024000 | 2024-05-22 12:46PM EDT | 24.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 25.00% |
| SGML240920C00025000 | 2024-05-08 10:56AM EDT | 25.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | 1 | 46 | 85.74% |
| SGML240920C00026000 | 2024-06-03 12:13PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| SGML240920C00027000 | 2024-05-28 12:32PM EDT | 27.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| SGML240920C00028000 | 2024-05-31 10:09AM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| SGML240920C00030000 | 2024-05-14 2:34PM EDT | 30.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SGML240920C00032000 | 2024-04-16 9:35AM EDT | 32.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 122.56% |
| SGML240920C00035000 | 2024-05-17 12:27PM EDT | 35.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 119.53% |
| SGML240920C00037000 | 2024-01-18 10:30AM EDT | 37.00 | 1.70 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 126.56% |
| SGML240920C00040000 | 2024-01-09 2:02PM EDT | 40.00 | 1.70 | 0.00 | 0.45 | 0.00 | - | 1 | 96 | 127.93% |
| SGML240920C00042000 | 2024-05-09 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 26 | 128.91% |
| SGML240920C00045000 | 2024-01-16 11:05AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 24 | 51 | 151.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240920P00009000 | 2024-05-30 12:57PM EDT | 9.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| SGML240920P00010000 | 2024-06-14 10:32AM EDT | 10.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| SGML240920P00011000 | 2024-06-14 11:55AM EDT | 11.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 37 | 117 | 6.25% |
| SGML240920P00012000 | 2024-06-14 9:30AM EDT | 12.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| SGML240920P00013000 | 2024-06-13 1:01PM EDT | 13.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SGML240920P00014000 | 2024-05-22 10:08AM EDT | 14.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SGML240920P00015000 | 2024-06-14 10:39AM EDT | 15.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 0.00% |
| SGML240920P00016000 | 2024-06-13 1:01PM EDT | 16.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SGML240920P00017000 | 2024-06-07 9:31AM EDT | 17.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SGML240920P00018000 | 2024-06-14 10:37AM EDT | 18.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| SGML240920P00019000 | 2024-05-09 10:50AM EDT | 19.00 | 3.65 | 5.10 | 5.70 | 0.00 | - | 1 | 3 | 0.00% |
| SGML240920P00020000 | 2024-05-17 11:19AM EDT | 20.00 | 3.65 | 5.20 | 8.40 | 0.00 | - | 7 | 8 | 110.25% |
| SGML240920P00021000 | 2024-05-07 10:41AM EDT | 21.00 | 5.36 | 4.50 | 8.10 | 0.00 | - | - | 1 | 0.00% |
| SGML240920P00022000 | 2024-06-07 2:43PM EDT | 22.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| SGML240920P00024000 | 2024-02-16 1:56PM EDT | 24.00 | 10.10 | 9.00 | 12.60 | 0.00 | - | 2 | 2 | 140.43% |
| SGML240920P00025000 | 2024-05-17 9:40AM EDT | 25.00 | 7.85 | 11.50 | 13.30 | 0.00 | - | 5 | 102 | 61.72% |
| SGML240920P00026000 | 2024-04-12 2:04PM EDT | 26.00 | 11.73 | 7.00 | 10.20 | 0.00 | - | 1 | 4 | 0.00% |
| SGML240920P00028000 | 2023-10-05 12:15PM EDT | 28.00 | 3.60 | 6.70 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| SGML240920P00030000 | 2023-11-21 1:16PM EDT | 30.00 | 7.00 | 4.60 | 7.00 | 0.00 | - | - | 2 | 0.00% |
| SGML240920P00032000 | 2023-12-13 11:04AM EDT | 32.00 | 8.85 | 6.00 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| SGML240920P00035000 | 2023-11-27 1:53PM EDT | 35.00 | 10.00 | 6.30 | 8.80 | 0.00 | - | - | 27 | 0.00% |
© 2024 Yahoo. All rights reserved.