Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 206.06% |
| SGML250117C00008000 | 2024-04-10 11:00AM EDT | 8.00 | 8.01 | 7.10 | 11.30 | 0.00 | - | 1 | 1 | 282.91% |
| SGML250117C00009000 | 2024-06-28 3:02PM EDT | 9.00 | 4.00 | 3.90 | 4.20 | -0.40 | -9.09% | 1 | 1 | 72.07% |
| SGML250117C00010000 | 2024-06-28 2:00PM EDT | 10.00 | 3.50 | 3.30 | 3.60 | -0.20 | -5.41% | 4 | 65 | 71.00% |
| SGML250117C00011000 | 2024-06-21 1:51PM EDT | 11.00 | 3.30 | 2.80 | 3.10 | 0.00 | - | 1 | 33 | 70.90% |
| SGML250117C00012000 | 2024-05-31 11:59AM EDT | 12.00 | 5.00 | 2.30 | 4.30 | 0.00 | - | 1 | 1 | 93.75% |
| SGML250117C00013000 | 2024-06-26 11:41AM EDT | 13.00 | 2.75 | 1.90 | 3.60 | 0.00 | - | 55 | 102 | 87.84% |
| SGML250117C00014000 | 2024-06-10 2:10PM EDT | 14.00 | 3.00 | 1.55 | 1.85 | 0.00 | - | 2 | 167 | 67.09% |
| SGML250117C00015000 | 2024-06-24 9:30AM EDT | 15.00 | 1.76 | 1.25 | 1.55 | 0.00 | - | 2 | 154 | 66.11% |
| SGML250117C00016000 | 2024-06-21 2:14PM EDT | 16.00 | 1.35 | 1.00 | 1.30 | 0.00 | - | 55 | 57 | 65.33% |
| SGML250117C00017500 | 2024-06-28 11:03AM EDT | 17.50 | 0.85 | 0.80 | 0.95 | -0.27 | -24.11% | 2 | 352 | 65.14% |
| SGML250117C00019000 | 2024-06-24 10:01AM EDT | 19.00 | 0.75 | 0.45 | 0.70 | 0.00 | - | 2 | 7 | 61.62% |
| SGML250117C00020000 | 2024-06-27 9:31AM EDT | 20.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 1 | 335 | 65.58% |
| SGML250117C00021000 | 2024-05-30 11:00AM EDT | 21.00 | 1.85 | 0.25 | 0.60 | 0.00 | - | 1 | 3 | 63.09% |
| SGML250117C00022500 | 2024-06-28 1:49PM EDT | 22.50 | 0.35 | 0.15 | 1.35 | -0.35 | -50.00% | 1 | 66 | 81.01% |
| SGML250117C00025000 | 2024-06-28 2:35PM EDT | 25.00 | 0.15 | 0.05 | 0.45 | -0.15 | -50.00% | 1 | 78 | 65.82% |
| SGML250117C00026000 | 2024-06-27 2:57PM EDT | 26.00 | 0.25 | 0.05 | 1.20 | 0.00 | - | 7 | 13 | 86.52% |
| SGML250117C00028000 | 2024-06-05 11:14AM EDT | 28.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 40 | 173 | 78.61% |
| SGML250117C00030000 | 2024-06-27 2:57PM EDT | 30.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 86 | 101.17% |
| SGML250117C00032000 | 2024-05-06 3:51PM EDT | 32.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 1 | 45 | 82.32% |
| SGML250117C00035000 | 2024-03-14 3:11PM EDT | 35.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 1 | 22 | 100.10% |
| SGML250117C00040000 | 2024-05-03 10:39AM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 101.37% |
| SGML250117C00042000 | 2024-04-08 9:30AM EDT | 42.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 50.00% |
| SGML250117C00045000 | 2023-12-19 4:18PM EDT | 45.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 7 | 13 | 184.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML250117P00008000 | 2024-06-27 10:19AM EDT | 8.00 | 0.73 | 0.65 | 0.80 | 0.00 | - | 1 | 4 | 74.80% |
| SGML250117P00010000 | 2024-06-18 9:36AM EDT | 10.00 | 1.56 | 1.35 | 1.55 | 0.00 | - | 2 | 19 | 72.02% |
| SGML250117P00013000 | 2024-05-15 10:43AM EDT | 13.00 | 1.99 | 2.50 | 3.40 | 0.00 | - | 2 | 43 | 66.11% |
| SGML250117P00014000 | 2024-06-13 9:44AM EDT | 14.00 | 3.14 | 3.50 | 3.80 | 0.00 | - | 1 | 167 | 66.50% |
| SGML250117P00015000 | 2024-06-17 10:42AM EDT | 15.00 | 4.30 | 4.20 | 4.50 | 0.00 | - | 3 | 149 | 65.58% |
| SGML250117P00016000 | 2024-06-03 2:58PM EDT | 16.00 | 4.00 | 4.90 | 5.20 | 0.00 | - | 4 | 4 | 63.28% |
| 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 | 73.93% |
| SGML250117P00020000 | 2024-06-21 3:08PM EDT | 20.00 | 8.14 | 6.20 | 10.10 | 0.00 | - | 6 | 69 | 114.11% |
| SGML250117P00022500 | 2024-06-14 10:27AM EDT | 22.50 | 10.13 | 10.50 | 11.70 | 0.00 | - | 4 | 6 | 76.56% |
| SGML250117P00025000 | 2024-06-27 9:56AM EDT | 25.00 | 13.00 | 10.90 | 14.90 | 0.00 | - | 1 | 174 | 126.66% |
| SGML250117P00028000 | 2024-02-22 2:06PM EDT | 28.00 | 15.60 | 16.00 | 16.80 | 0.00 | - | 1 | 6 | 82.81% |
| SGML250117P00030000 | 2024-05-16 9:30AM EDT | 30.00 | 12.65 | 16.80 | 18.70 | 0.00 | - | 2 | 0 | 100.49% |
| 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.