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 | 77.15% |
| SGML240920C00009000 | 2024-06-11 9:50AM EDT | 9.00 | 4.90 | 1.60 | 4.50 | 0.00 | - | - | 1 | 138.67% |
| SGML240920C00010000 | 2024-06-17 12:57PM EDT | 10.00 | 3.05 | 2.20 | 4.70 | 0.00 | - | 1 | 13 | 110.35% |
| SGML240920C00011000 | 2024-06-27 12:18PM EDT | 11.00 | 2.10 | 1.55 | 2.75 | 0.00 | - | 49 | 82 | 72.17% |
| SGML240920C00012000 | 2024-06-27 12:27PM EDT | 12.00 | 1.55 | 0.50 | 2.45 | 0.00 | - | 20 | 61 | 63.77% |
| SGML240920C00013000 | 2024-06-28 2:44PM EDT | 13.00 | 1.10 | 1.00 | 1.60 | -0.07 | -5.98% | 1 | 52 | 73.14% |
| SGML240920C00014000 | 2024-06-26 1:49PM EDT | 14.00 | 1.15 | 0.70 | 2.10 | 0.00 | - | 1 | 8 | 91.21% |
| SGML240920C00015000 | 2024-06-27 1:21PM EDT | 15.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 2 | 74 | 61.82% |
| SGML240920C00016000 | 2024-06-27 9:30AM EDT | 16.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 18 | 504 | 62.31% |
| SGML240920C00017000 | 2024-06-28 11:03AM EDT | 17.00 | 0.35 | 0.20 | 0.70 | -3.45 | -90.79% | 2 | 27 | 74.61% |
| SGML240920C00018000 | 2024-05-17 1:41PM EDT | 18.00 | 3.20 | 0.30 | 0.75 | 0.00 | - | 9 | 532 | 86.23% |
| SGML240920C00019000 | 2024-06-24 12:08PM EDT | 19.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 5 | 57 | 77.93% |
| SGML240920C00020000 | 2024-06-26 11:23AM EDT | 20.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 61 | 67.58% |
| SGML240920C00021000 | 2024-05-21 10:01AM EDT | 21.00 | 1.25 | 0.05 | 1.30 | 0.00 | - | 2 | 22 | 113.57% |
| SGML240920C00022000 | 2024-05-13 11:37AM EDT | 22.00 | 1.20 | 0.00 | 0.45 | 0.00 | - | 10 | 461 | 87.30% |
| SGML240920C00023000 | 2024-06-27 12:23PM EDT | 23.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 405 | 94.14% |
| SGML240920C00024000 | 2024-05-22 12:46PM EDT | 24.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 7 | 11 | 98.44% |
| SGML240920C00025000 | 2024-05-08 10:56AM EDT | 25.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | 1 | 46 | 97.46% |
| SGML240920C00026000 | 2024-06-03 12:13PM EDT | 26.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 106.06% |
| SGML240920C00027000 | 2024-05-28 12:32PM EDT | 27.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 109.77% |
| SGML240920C00028000 | 2024-06-28 12:50PM EDT | 28.00 | 0.05 | 0.00 | 1.90 | -0.10 | -66.67% | 10 | 19 | 161.72% |
| 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 | 137.11% |
| SGML240920C00035000 | 2024-05-17 12:27PM EDT | 35.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 133.40% |
| SGML240920C00037000 | 2024-01-18 10:30AM EDT | 37.00 | 1.70 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 141.02% |
| SGML240920C00040000 | 2024-06-17 9:31AM EDT | 40.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 116 | 145.12% |
| SGML240920C00042000 | 2024-05-09 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 26 | 143.16% |
| SGML240920C00045000 | 2024-01-16 11:05AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 24 | 51 | 167.97% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240920P00009000 | 2024-06-24 9:30AM EDT | 9.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 1 | 32 | 64.55% |
| SGML240920P00010000 | 2024-06-18 2:28PM EDT | 10.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 30 | 38 | 70.41% |
| SGML240920P00011000 | 2024-06-24 9:30AM EDT | 11.00 | 1.00 | 0.00 | 2.95 | 0.00 | - | 30 | 147 | 89.06% |
| SGML240920P00012000 | 2024-06-27 9:45AM EDT | 12.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 4 | 89 | 51.86% |
| SGML240920P00013000 | 2024-06-13 1:01PM EDT | 13.00 | 1.80 | 1.50 | 2.60 | 0.00 | - | 2 | 7 | 63.57% |
| SGML240920P00014000 | 2024-06-24 9:43AM EDT | 14.00 | 2.68 | 2.40 | 4.70 | 0.00 | - | 2 | 14 | 99.02% |
| SGML240920P00015000 | 2024-06-14 10:39AM EDT | 15.00 | 3.30 | 3.00 | 5.20 | 0.00 | - | 9 | 24 | 90.72% |
| SGML240920P00016000 | 2024-06-27 2:53PM EDT | 16.00 | 4.10 | 4.10 | 5.90 | 0.00 | - | 1 | 10 | 96.00% |
| SGML240920P00017000 | 2024-06-27 2:40PM EDT | 17.00 | 5.00 | 5.00 | 7.30 | 0.00 | - | 1 | 11 | 111.91% |
| SGML240920P00018000 | 2024-06-14 10:37AM EDT | 18.00 | 5.70 | 5.90 | 8.00 | 0.00 | - | 20 | 23 | 110.25% |
| 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 | 92.97% |
| 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 | 8.20 | 11.90 | 0.00 | - | 5 | 30 | 70.31% |
| SGML240920P00024000 | 2024-02-16 1:56PM EDT | 24.00 | 10.10 | 9.00 | 12.60 | 0.00 | - | 2 | 2 | 126.17% |
| SGML240920P00025000 | 2024-05-17 9:40AM EDT | 25.00 | 7.85 | 11.50 | 13.30 | 0.00 | - | 5 | 102 | 109.38% |
| 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.