Australia markets closed

Sigma Lithium Corporation (SGML)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
12.63-0.33 (-2.55%)
At close: 04:00PM EDT
12.79 +0.16 (+1.27%)
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 EDT6.0010.120.000.000.00-110.00%
SGML241018C000080002024-02-22 4:38PM EDT8.005.202.755.800.00-11126.66%
SGML241018C000100002024-05-09 12:41PM EDT10.008.604.406.200.00-11151.47%
SGML241018C000110002024-03-26 3:01PM EDT11.002.952.205.200.00-60104.00%
SGML241018C000120002024-04-11 10:18AM EDT12.005.105.806.800.00-422223.73%
SGML241018C000130002024-06-12 3:26PM EDT13.002.500.000.000.00-371.56%
SGML241018C000150002024-06-07 9:30AM EDT15.001.700.000.000.00-1356.25%
SGML241018C000160002024-05-23 2:51PM EDT16.002.800.000.000.00-102212.50%
SGML241018C000170002024-06-11 10:00AM EDT17.001.000.000.000.00-16712.50%
SGML241018C000180002024-06-05 9:30AM EDT18.001.500.000.000.00-538312.50%
SGML241018C000190002024-04-04 3:16PM EDT19.001.891.602.200.00-3045122.95%
SGML241018C000200002024-06-04 10:23AM EDT20.000.820.000.000.00-45125.00%
SGML241018C000210002024-03-18 3:13PM EDT21.000.900.951.100.00--20101.90%
SGML241018C000220002024-05-14 2:12PM EDT22.001.720.000.550.00-54370.51%
SGML241018C000230002024-06-14 12:01PM EDT23.000.150.000.000.00-13825.00%
SGML241018C000250002024-06-13 12:49PM EDT25.000.250.000.000.00-18725.00%
SGML241018C000270002024-03-28 3:42PM EDT27.000.450.300.450.00-1194.14%
SGML241018C000280002024-05-16 12:17PM EDT28.000.790.000.500.00-4988.48%
SGML241018C000300002024-03-11 12:18PM EDT30.000.620.500.600.00-115113.18%
SGML241018C000320002024-04-17 9:30AM EDT32.000.250.001.000.00-16115.63%
SGML241018C000350002024-04-05 9:37AM EDT35.000.400.000.850.00-2044118.16%
SGML241018C000370002024-02-09 10:32AM EDT37.000.200.000.650.00-50925115.33%
SGML241018C000400002024-02-16 2:19PM EDT40.000.200.000.750.00-3679124.81%
SGML241018C000450002023-12-21 4:28PM EDT45.003.100.004.800.00-2324224.41%
SGML241018C000470002023-11-09 10:30AM EDT47.001.450.904.200.00--1233.40%
SGML241018C000500002024-02-16 11:31AM EDT50.000.050.000.450.00-2142127.73%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SGML241018P000070002024-04-01 2:07PM EDT7.000.450.150.550.00-6093.16%
SGML241018P000090002024-06-07 9:30AM EDT9.000.500.000.000.00-1012.50%
SGML241018P000100002024-05-13 11:04AM EDT10.000.400.001.250.00-1561.82%
SGML241018P000110002024-04-10 3:39PM EDT11.001.430.001.050.00-6063.97%
SGML241018P000120002024-05-14 10:06AM EDT12.000.851.501.850.00-11569.43%
SGML241018P000130002024-06-12 9:50AM EDT13.001.900.000.000.00-270.00%
SGML241018P000140002024-06-11 2:38PM EDT14.002.500.000.000.00-4380.00%
SGML241018P000150002024-05-28 3:08PM EDT15.001.220.000.000.00-6940.00%
SGML241018P000160002024-04-30 12:01PM EDT16.003.702.603.200.00-790.00%
SGML241018P000170002024-03-01 1:28PM EDT17.004.554.805.900.00-1476.76%
SGML241018P000180002024-05-28 3:08PM EDT18.003.490.000.000.00-890.00%
SGML241018P000190002024-05-29 11:32AM EDT19.004.550.000.000.00-120.00%
SGML241018P000200002024-02-12 10:30AM EDT20.006.406.607.100.00-240.00%
SGML241018P000210002024-06-05 12:06PM EDT21.007.100.000.000.00-1220.00%
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 EDT25.008.0010.2013.600.00-595127.64%
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 EDT35.0019.6020.5024.500.00-1293.36%
SGML241018P000400002024-02-07 2:02PM EDT40.0027.5024.0028.000.00-110140.82%
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%