Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML241018C00006000 | 2024-05-24 1:03PM EDT | 6.00 | 10.12 | 4.50 | 7.60 | 0.00 | - | 1 | 1 | 60.94% |
| SGML241018C00008000 | 2024-02-22 4:38PM EDT | 8.00 | 5.20 | 2.75 | 5.80 | 0.00 | - | 1 | 1 | 66.80% |
| SGML241018C00010000 | 2024-05-09 12:41PM EDT | 10.00 | 8.60 | 4.40 | 6.20 | 0.00 | - | 1 | 1 | 180.57% |
| SGML241018C00011000 | 2024-06-18 9:35AM EDT | 11.00 | 2.40 | 2.20 | 4.40 | 0.00 | - | 1 | 1 | 109.96% |
| SGML241018C00012000 | 2024-06-17 3:19PM EDT | 12.00 | 2.10 | 1.70 | 2.00 | 0.00 | - | 22 | 44 | 69.53% |
| SGML241018C00013000 | 2024-06-27 9:52AM EDT | 13.00 | 1.43 | 1.25 | 3.00 | 0.00 | - | 1 | 10 | 94.43% |
| SGML241018C00015000 | 2024-06-26 11:05AM EDT | 15.00 | 1.10 | 0.00 | 1.30 | 0.00 | - | 50 | 75 | 58.98% |
| SGML241018C00016000 | 2024-06-20 12:36PM EDT | 16.00 | 0.70 | 0.45 | 0.85 | 0.00 | - | 1 | 22 | 67.09% |
| SGML241018C00017000 | 2024-06-18 1:50PM EDT | 17.00 | 0.64 | 0.30 | 0.70 | 0.00 | - | 1 | 71 | 67.09% |
| SGML241018C00018000 | 2024-06-05 9:30AM EDT | 18.00 | 1.50 | 0.15 | 0.85 | 0.00 | - | 5 | 383 | 73.34% |
| SGML241018C00019000 | 2024-06-27 10:18AM EDT | 19.00 | 0.20 | 0.10 | 1.95 | 0.00 | - | 30 | 48 | 103.61% |
| SGML241018C00020000 | 2024-06-18 1:21PM EDT | 20.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 2 | 49 | 74.02% |
| SGML241018C00021000 | 2024-03-18 3:13PM EDT | 21.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | - | 20 | 114.65% |
| SGML241018C00022000 | 2024-05-14 2:12PM EDT | 22.00 | 1.72 | 0.00 | 0.55 | 0.00 | - | 5 | 43 | 79.49% |
| SGML241018C00023000 | 2024-06-14 12:01PM EDT | 23.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 38 | 81.45% |
| SGML241018C00025000 | 2024-06-13 12:49PM EDT | 25.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 87 | 92.58% |
| SGML241018C00027000 | 2024-03-28 3:42PM EDT | 27.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 104.49% |
| SGML241018C00028000 | 2024-05-16 12:17PM EDT | 28.00 | 0.79 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 98.05% |
| SGML241018C00030000 | 2024-03-11 12:18PM EDT | 30.00 | 0.62 | 0.50 | 0.60 | 0.00 | - | 1 | 15 | 125.00% |
| SGML241018C00032000 | 2024-04-17 9:30AM EDT | 32.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 127.34% |
| SGML241018C00035000 | 2024-04-05 9:37AM EDT | 35.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 20 | 44 | 129.69% |
| SGML241018C00037000 | 2024-02-09 10:32AM EDT | 37.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 50 | 925 | 126.37% |
| SGML241018C00040000 | 2024-06-17 9:31AM EDT | 40.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 3 | 685 | 125.59% |
| SGML241018C00045000 | 2023-12-21 4:28PM EDT | 45.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 2 | 324 | 244.87% |
| SGML241018C00047000 | 2023-11-09 10:30AM EDT | 47.00 | 1.45 | 0.90 | 4.20 | 0.00 | - | - | 1 | 254.49% |
| SGML241018C00050000 | 2024-02-16 11:31AM EDT | 50.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 142 | 139.06% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML241018P00007000 | 2024-04-01 2:07PM EDT | 7.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 6 | 0 | 92.97% |
| SGML241018P00009000 | 2024-06-18 10:47AM EDT | 9.00 | 0.70 | 0.45 | 1.40 | 0.00 | - | 1 | 1 | 92.09% |
| SGML241018P00010000 | 2024-06-28 1:36PM EDT | 10.00 | 0.90 | 0.80 | 1.00 | +0.15 | +20.00% | 5 | 6 | 71.68% |
| SGML241018P00011000 | 2024-04-10 3:39PM EDT | 11.00 | 1.43 | 0.00 | 1.05 | 0.00 | - | 6 | 0 | 59.67% |
| SGML241018P00012000 | 2024-06-20 11:49AM EDT | 12.00 | 1.85 | 1.65 | 2.25 | 0.00 | - | 1 | 16 | 74.51% |
| SGML241018P00013000 | 2024-06-12 9:50AM EDT | 13.00 | 1.90 | 2.05 | 3.80 | 0.00 | - | 2 | 7 | 87.99% |
| SGML241018P00014000 | 2024-06-11 2:38PM EDT | 14.00 | 2.50 | 1.85 | 3.50 | 0.00 | - | 4 | 38 | 51.95% |
| SGML241018P00015000 | 2024-05-28 3:08PM EDT | 15.00 | 1.22 | 3.10 | 3.70 | 0.00 | - | 6 | 94 | 62.40% |
| SGML241018P00016000 | 2024-06-20 2:56PM EDT | 16.00 | 4.60 | 2.95 | 6.60 | 0.00 | - | 7 | 10 | 73.83% |
| SGML241018P00017000 | 2024-03-01 1:28PM EDT | 17.00 | 4.55 | 4.80 | 5.90 | 0.00 | - | 1 | 4 | 60.94% |
| SGML241018P00018000 | 2024-05-28 3:08PM EDT | 18.00 | 3.49 | 5.60 | 6.00 | 0.00 | - | 8 | 9 | 37.50% |
| SGML241018P00019000 | 2024-05-29 11:32AM EDT | 19.00 | 4.55 | 6.70 | 7.30 | 0.00 | - | 1 | 2 | 69.43% |
| SGML241018P00020000 | 2024-02-12 10:30AM EDT | 20.00 | 6.40 | 6.60 | 7.10 | 0.00 | - | 2 | 4 | 0.00% |
| SGML241018P00021000 | 2024-06-05 12:06PM EDT | 21.00 | 7.10 | 6.90 | 11.00 | 0.00 | - | 1 | 22 | 155.42% |
| SGML241018P00022000 | 2024-02-02 4:37PM EDT | 22.00 | 7.25 | 7.20 | 8.10 | 0.00 | - | 1 | 2 | 0.00% |
| SGML241018P00023000 | 2024-05-07 10:52AM EDT | 23.00 | 7.00 | 8.60 | 9.20 | 0.00 | - | - | 50 | 0.00% |
| SGML241018P00024000 | 2024-05-02 2:48PM EDT | 24.00 | 9.30 | 6.50 | 10.20 | 0.00 | - | 1 | 2 | 0.00% |
| SGML241018P00025000 | 2024-05-17 9:40AM EDT | 25.00 | 8.00 | 10.20 | 13.60 | 0.00 | - | 5 | 95 | 113.09% |
| SGML241018P00028000 | 2023-12-06 2:15PM EDT | 28.00 | 5.90 | 2.70 | 7.50 | 0.00 | - | 5 | 5 | 0.00% |
| SGML241018P00030000 | 2023-11-13 12:11PM EDT | 30.00 | 10.50 | 7.60 | 7.90 | 0.00 | - | 3 | 3 | 0.00% |
| SGML241018P00032000 | 2024-02-06 11:20AM EDT | 32.00 | 16.00 | 15.10 | 18.80 | 0.00 | - | 1 | 1 | 0.00% |
| SGML241018P00035000 | 2024-02-21 10:30AM EDT | 35.00 | 19.60 | 20.50 | 24.50 | 0.00 | - | 1 | 2 | 186.91% |
| SGML241018P00040000 | 2024-02-07 2:02PM EDT | 40.00 | 27.50 | 24.00 | 28.00 | 0.00 | - | 11 | 0 | 91.41% |
| SGML241018P00045000 | 2023-08-16 1:53PM EDT | 45.00 | 12.74 | 9.00 | 14.00 | 0.00 | - | - | 3 | 0.00% |
| SGML241018P00050000 | 2023-08-16 1:53PM EDT | 50.00 | 16.24 | 12.50 | 17.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.