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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SGML241018C000060002024-05-24 1:03PM EDT6.0010.124.507.600.00-1160.94%
SGML241018C000080002024-02-22 4:38PM EDT8.005.202.755.800.00-1166.80%
SGML241018C000100002024-05-09 12:41PM EDT10.008.604.406.200.00-11180.57%
SGML241018C000110002024-06-18 9:35AM EDT11.002.402.204.400.00-11109.96%
SGML241018C000120002024-06-17 3:19PM EDT12.002.101.702.000.00-224469.53%
SGML241018C000130002024-06-27 9:52AM EDT13.001.431.253.000.00-11094.43%
SGML241018C000150002024-06-26 11:05AM EDT15.001.100.001.300.00-507558.98%
SGML241018C000160002024-06-20 12:36PM EDT16.000.700.450.850.00-12267.09%
SGML241018C000170002024-06-18 1:50PM EDT17.000.640.300.700.00-17167.09%
SGML241018C000180002024-06-05 9:30AM EDT18.001.500.150.850.00-538373.34%
SGML241018C000190002024-06-27 10:18AM EDT19.000.200.101.950.00-3048103.61%
SGML241018C000200002024-06-18 1:21PM EDT20.000.300.050.600.00-24974.02%
SGML241018C000210002024-03-18 3:13PM EDT21.000.900.951.100.00--20114.65%
SGML241018C000220002024-05-14 2:12PM EDT22.001.720.000.550.00-54379.49%
SGML241018C000230002024-06-14 12:01PM EDT23.000.150.000.500.00-13881.45%
SGML241018C000250002024-06-13 12:49PM EDT25.000.250.000.600.00-18792.58%
SGML241018C000270002024-03-28 3:42PM EDT27.000.450.300.450.00-11104.49%
SGML241018C000280002024-05-16 12:17PM EDT28.000.790.000.500.00-4998.05%
SGML241018C000300002024-03-11 12:18PM EDT30.000.620.500.600.00-115125.00%
SGML241018C000320002024-04-17 9:30AM EDT32.000.250.001.000.00-16127.34%
SGML241018C000350002024-04-05 9:37AM EDT35.000.400.000.850.00-2044129.69%
SGML241018C000370002024-02-09 10:32AM EDT37.000.200.000.650.00-50925126.37%
SGML241018C000400002024-06-17 9:31AM EDT40.000.390.000.500.00-3685125.59%
SGML241018C000450002023-12-21 4:28PM EDT45.003.100.004.800.00-2324244.87%
SGML241018C000470002023-11-09 10:30AM EDT47.001.450.904.200.00--1254.49%
SGML241018C000500002024-02-16 11:31AM EDT50.000.050.000.450.00-2142139.06%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SGML241018P000070002024-04-01 2:07PM EDT7.000.450.150.550.00-6092.97%
SGML241018P000090002024-06-18 10:47AM EDT9.000.700.451.400.00-1192.09%
SGML241018P000100002024-06-28 1:36PM EDT10.000.900.801.00+0.15+20.00%5671.68%
SGML241018P000110002024-04-10 3:39PM EDT11.001.430.001.050.00-6059.67%
SGML241018P000120002024-06-20 11:49AM EDT12.001.851.652.250.00-11674.51%
SGML241018P000130002024-06-12 9:50AM EDT13.001.902.053.800.00-2787.99%
SGML241018P000140002024-06-11 2:38PM EDT14.002.501.853.500.00-43851.95%
SGML241018P000150002024-05-28 3:08PM EDT15.001.223.103.700.00-69462.40%
SGML241018P000160002024-06-20 2:56PM EDT16.004.602.956.600.00-71073.83%
SGML241018P000170002024-03-01 1:28PM EDT17.004.554.805.900.00-1460.94%
SGML241018P000180002024-05-28 3:08PM EDT18.003.495.606.000.00-8937.50%
SGML241018P000190002024-05-29 11:32AM EDT19.004.556.707.300.00-1269.43%
SGML241018P000200002024-02-12 10:30AM EDT20.006.406.607.100.00-240.00%
SGML241018P000210002024-06-05 12:06PM EDT21.007.106.9011.000.00-122155.42%
SGML241018P000220002024-02-02 4:37PM EDT22.007.257.208.100.00-120.00%
SGML241018P000230002024-05-07 10:52AM EDT23.007.008.609.200.00--500.00%
SGML241018P000240002024-05-02 2:48PM EDT24.009.306.5010.200.00-120.00%
SGML241018P000250002024-05-17 9:40AM EDT25.008.0010.2013.600.00-595113.09%
SGML241018P000280002023-12-06 2:15PM EDT28.005.902.707.500.00-550.00%
SGML241018P000300002023-11-13 12:11PM EDT30.0010.507.607.900.00-330.00%
SGML241018P000320002024-02-06 11:20AM EDT32.0016.0015.1018.800.00-110.00%
SGML241018P000350002024-02-21 10:30AM EDT35.0019.6020.5024.500.00-12186.91%
SGML241018P000400002024-02-07 2:02PM EDT40.0027.5024.0028.000.00-11091.41%
SGML241018P000450002023-08-16 1:53PM EDT45.0012.749.0014.000.00--30.00%
SGML241018P000500002023-08-16 1:53PM EDT50.0016.2412.5017.400.00--10.00%