Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML250117C00003000 | 2024-02-29 3:02PM EDT | 3.00 | 11.29 | 7.50 | 12.10 | 0.00 | - | - | 0 | 187.50% |
| SGML250117C00008000 | 2024-04-10 11:00AM EDT | 8.00 | 8.01 | 7.10 | 11.30 | 0.00 | - | 1 | 1 | 268.65% |
| SGML250117C00010000 | 2024-06-10 3:39PM EDT | 10.00 | 5.09 | 3.50 | 3.80 | 0.00 | - | 20 | 40 | 72.66% |
| SGML250117C00011000 | 2024-06-14 3:14PM EDT | 11.00 | 3.30 | 3.00 | 3.40 | -0.20 | -5.71% | 1 | 31 | 73.93% |
| SGML250117C00012000 | 2024-05-31 11:59AM EDT | 12.00 | 5.00 | 2.15 | 2.90 | 0.00 | - | 1 | 1 | 66.99% |
| SGML250117C00013000 | 2024-06-17 10:46AM EDT | 13.00 | 2.40 | 2.10 | 2.55 | -3.00 | -55.56% | 12 | 31 | 71.78% |
| SGML250117C00014000 | 2024-06-10 2:10PM EDT | 14.00 | 3.00 | 1.70 | 2.25 | 0.00 | - | 2 | 167 | 71.00% |
| SGML250117C00015000 | 2024-06-13 3:56PM EDT | 15.00 | 2.05 | 1.55 | 2.25 | 0.00 | - | 10 | 150 | 76.42% |
| SGML250117C00016000 | 2024-06-07 2:29PM EDT | 16.00 | 2.45 | 0.00 | 1.60 | 0.00 | - | 2 | 2 | 52.00% |
| SGML250117C00017500 | 2024-06-17 10:08AM EDT | 17.50 | 1.08 | 0.35 | 1.25 | -0.32 | -22.86% | 3 | 353 | 59.81% |
| SGML250117C00019000 | 2024-06-03 1:16PM EDT | 19.00 | 1.95 | 0.65 | 0.95 | 0.00 | - | 4 | 5 | 66.60% |
| SGML250117C00020000 | 2024-06-14 2:38PM EDT | 20.00 | 0.60 | 0.45 | 0.75 | 0.00 | - | 8 | 320 | 63.67% |
| SGML250117C00021000 | 2024-05-30 11:00AM EDT | 21.00 | 1.85 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 61.43% |
| SGML250117C00022500 | 2024-06-14 1:39PM EDT | 22.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 49 | 66 | 61.72% |
| SGML250117C00025000 | 2024-06-13 2:30PM EDT | 25.00 | 0.26 | 0.00 | 0.60 | 0.00 | - | 40 | 78 | 66.02% |
| SGML250117C00026000 | 2024-05-20 1:31PM EDT | 26.00 | 1.62 | 0.00 | 0.40 | 0.00 | - | - | 6 | 62.50% |
| SGML250117C00028000 | 2024-06-05 11:14AM EDT | 28.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 40 | 173 | 78.13% |
| SGML250117C00030000 | 2024-06-11 3:38PM EDT | 30.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 81.05% |
| SGML250117C00032000 | 2024-05-06 3:51PM EDT | 32.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 1 | 45 | 79.30% |
| SGML250117C00035000 | 2024-03-14 3:11PM EDT | 35.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 1 | 22 | 96.48% |
| SGML250117C00040000 | 2024-05-03 10:39AM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 97.75% |
| SGML250117C00042000 | 2024-04-08 9:30AM EDT | 42.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 25.00% |
| SGML250117C00045000 | 2023-12-19 4:18PM EDT | 45.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 7 | 13 | 178.22% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML250117P00008000 | 2024-05-15 10:43AM EDT | 8.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 2 | 3 | 67.77% |
| SGML250117P00010000 | 2024-06-13 2:13PM EDT | 10.00 | 1.27 | 1.50 | 1.70 | 0.00 | - | 1 | 13 | 75.98% |
| SGML250117P00013000 | 2024-05-15 10:43AM EDT | 13.00 | 1.99 | 2.50 | 3.40 | 0.00 | - | 2 | 43 | 65.72% |
| SGML250117P00014000 | 2024-06-13 9:44AM EDT | 14.00 | 3.14 | 3.50 | 3.90 | 0.00 | - | 1 | 167 | 67.68% |
| SGML250117P00015000 | 2024-05-23 2:51PM EDT | 15.00 | 3.01 | 4.30 | 5.00 | 0.00 | - | 7 | 149 | 73.73% |
| SGML250117P00016000 | 2024-06-03 2:58PM EDT | 16.00 | 4.00 | 4.80 | 5.40 | 0.00 | - | 4 | 4 | 65.09% |
| SGML250117P00017500 | 2024-04-15 11:37AM EDT | 17.50 | 5.54 | 3.80 | 4.20 | 0.00 | - | 2 | 17 | 0.00% |
| SGML250117P00019000 | 2024-05-17 11:19AM EDT | 19.00 | 4.20 | 4.90 | 7.90 | 0.00 | - | 7 | 7 | 74.46% |
| SGML250117P00020000 | 2024-04-22 1:57PM EDT | 20.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SGML250117P00022500 | 2024-06-14 10:27AM EDT | 22.50 | 10.13 | 10.40 | 11.50 | 0.00 | - | 4 | 6 | 72.27% |
| SGML250117P00025000 | 2024-06-14 12:10PM EDT | 25.00 | 12.50 | 11.10 | 13.30 | 0.00 | - | 2 | 169 | 73.34% |
| SGML250117P00028000 | 2024-02-22 2:06PM EDT | 28.00 | 15.60 | 16.00 | 16.80 | 0.00 | - | 1 | 6 | 85.01% |
| SGML250117P00030000 | 2024-05-16 9:30AM EDT | 30.00 | 12.65 | 16.80 | 18.70 | 0.00 | - | 2 | 0 | 101.17% |
| SGML250117P00035000 | 2023-11-30 10:45AM EDT | 35.00 | 9.84 | 6.50 | 11.00 | 0.00 | - | 102 | 112 | 0.00% |
© 2024 Yahoo. All rights reserved.