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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SGML240920C000080002024-05-17 10:14AM EDT8.0010.102.755.800.00-1077.15%
SGML240920C000090002024-06-11 9:50AM EDT9.004.901.604.500.00--1138.67%
SGML240920C000100002024-06-17 12:57PM EDT10.003.052.204.700.00-113110.35%
SGML240920C000110002024-06-27 12:18PM EDT11.002.101.552.750.00-498272.17%
SGML240920C000120002024-06-27 12:27PM EDT12.001.550.502.450.00-206163.77%
SGML240920C000130002024-06-28 2:44PM EDT13.001.101.001.60-0.07-5.98%15273.14%
SGML240920C000140002024-06-26 1:49PM EDT14.001.150.702.100.00-1891.21%
SGML240920C000150002024-06-27 1:21PM EDT15.000.600.001.050.00-27461.82%
SGML240920C000160002024-06-27 9:30AM EDT16.000.650.000.750.00-1850462.31%
SGML240920C000170002024-06-28 11:03AM EDT17.000.350.200.70-3.45-90.79%22774.61%
SGML240920C000180002024-05-17 1:41PM EDT18.003.200.300.750.00-953286.23%
SGML240920C000190002024-06-24 12:08PM EDT19.000.200.000.600.00-55777.93%
SGML240920C000200002024-06-26 11:23AM EDT20.000.200.000.250.00-36167.58%
SGML240920C000210002024-05-21 10:01AM EDT21.001.250.051.300.00-222113.57%
SGML240920C000220002024-05-13 11:37AM EDT22.001.200.000.450.00-1046187.30%
SGML240920C000230002024-06-27 12:23PM EDT23.000.100.000.500.00-340594.14%
SGML240920C000240002024-05-22 12:46PM EDT24.000.850.000.500.00-71198.44%
SGML240920C000250002024-05-08 10:56AM EDT25.000.850.000.400.00-14697.46%
SGML240920C000260002024-06-03 12:13PM EDT26.000.200.000.500.00-19106.06%
SGML240920C000270002024-05-28 12:32PM EDT27.000.400.000.500.00-18109.77%
SGML240920C000280002024-06-28 12:50PM EDT28.000.050.001.90-0.10-66.67%1019161.72%
SGML240920C000300002024-05-14 2:34PM EDT30.000.360.000.000.00-11150.00%
SGML240920C000320002024-04-16 9:35AM EDT32.000.160.000.750.00-317137.11%
SGML240920C000350002024-05-17 12:27PM EDT35.000.350.000.500.00-219133.40%
SGML240920C000370002024-01-18 10:30AM EDT37.001.700.000.550.00-17141.02%
SGML240920C000400002024-06-17 9:31AM EDT40.000.380.000.500.00-1116145.12%
SGML240920C000420002024-05-09 9:30AM EDT42.000.050.000.400.00-126143.16%
SGML240920C000450002024-01-16 11:05AM EDT45.000.500.000.750.00-2451167.97%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SGML240920P000090002024-06-24 9:30AM EDT9.000.380.000.600.00-13264.55%
SGML240920P000100002024-06-18 2:28PM EDT10.000.720.001.350.00-303870.41%
SGML240920P000110002024-06-24 9:30AM EDT11.001.000.002.950.00-3014789.06%
SGML240920P000120002024-06-27 9:45AM EDT12.001.500.002.350.00-48951.86%
SGML240920P000130002024-06-13 1:01PM EDT13.001.801.502.600.00-2763.57%
SGML240920P000140002024-06-24 9:43AM EDT14.002.682.404.700.00-21499.02%
SGML240920P000150002024-06-14 10:39AM EDT15.003.303.005.200.00-92490.72%
SGML240920P000160002024-06-27 2:53PM EDT16.004.104.105.900.00-11096.00%
SGML240920P000170002024-06-27 2:40PM EDT17.005.005.007.300.00-111111.91%
SGML240920P000180002024-06-14 10:37AM EDT18.005.705.908.000.00-2023110.25%
SGML240920P000190002024-05-09 10:50AM EDT19.003.655.105.700.00-130.00%
SGML240920P000200002024-05-17 11:19AM EDT20.003.655.208.400.00-7892.97%
SGML240920P000210002024-05-07 10:41AM EDT21.005.364.508.100.00--10.00%
SGML240920P000220002024-06-07 2:43PM EDT22.008.108.2011.900.00-53070.31%
SGML240920P000240002024-02-16 1:56PM EDT24.0010.109.0012.600.00-22126.17%
SGML240920P000250002024-05-17 9:40AM EDT25.007.8511.5013.300.00-5102109.38%
SGML240920P000260002024-04-12 2:04PM EDT26.0011.737.0010.200.00-140.00%
SGML240920P000280002023-10-05 12:15PM EDT28.003.606.707.700.00--20.00%
SGML240920P000300002023-11-21 1:16PM EDT30.007.004.607.000.00--20.00%
SGML240920P000320002023-12-13 11:04AM EDT32.008.856.0010.500.00-110.00%
SGML240920P000350002023-11-27 1:53PM EDT35.0010.006.308.800.00--270.00%