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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SGML250117C000030002024-02-29 3:02PM EDT3.0011.297.5012.100.00--0206.06%
SGML250117C000080002024-04-10 11:00AM EDT8.008.017.1011.300.00-11282.91%
SGML250117C000090002024-06-28 3:02PM EDT9.004.003.904.20-0.40-9.09%1172.07%
SGML250117C000100002024-06-28 2:00PM EDT10.003.503.303.60-0.20-5.41%46571.00%
SGML250117C000110002024-06-21 1:51PM EDT11.003.302.803.100.00-13370.90%
SGML250117C000120002024-05-31 11:59AM EDT12.005.002.304.300.00-1193.75%
SGML250117C000130002024-06-26 11:41AM EDT13.002.751.903.600.00-5510287.84%
SGML250117C000140002024-06-10 2:10PM EDT14.003.001.551.850.00-216767.09%
SGML250117C000150002024-06-24 9:30AM EDT15.001.761.251.550.00-215466.11%
SGML250117C000160002024-06-21 2:14PM EDT16.001.351.001.300.00-555765.33%
SGML250117C000175002024-06-28 11:03AM EDT17.500.850.800.95-0.27-24.11%235265.14%
SGML250117C000190002024-06-24 10:01AM EDT19.000.750.450.700.00-2761.62%
SGML250117C000200002024-06-27 9:31AM EDT20.000.650.500.650.00-133565.58%
SGML250117C000210002024-05-30 11:00AM EDT21.001.850.250.600.00-1363.09%
SGML250117C000225002024-06-28 1:49PM EDT22.500.350.151.35-0.35-50.00%16681.01%
SGML250117C000250002024-06-28 2:35PM EDT25.000.150.050.45-0.15-50.00%17865.82%
SGML250117C000260002024-06-27 2:57PM EDT26.000.250.051.200.00-71386.52%
SGML250117C000280002024-06-05 11:14AM EDT28.000.400.000.700.00-4017378.61%
SGML250117C000300002024-06-27 2:57PM EDT30.000.250.001.500.00-286101.17%
SGML250117C000320002024-05-06 3:51PM EDT32.000.650.000.550.00-14582.32%
SGML250117C000350002024-03-14 3:11PM EDT35.000.500.350.650.00-122100.10%
SGML250117C000400002024-05-03 10:39AM EDT40.000.250.000.750.00-12101.37%
SGML250117C000420002024-04-08 9:30AM EDT42.000.400.000.000.00-91650.00%
SGML250117C000450002023-12-19 4:18PM EDT45.002.550.005.000.00-713184.77%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SGML250117P000080002024-06-27 10:19AM EDT8.000.730.650.800.00-1474.80%
SGML250117P000100002024-06-18 9:36AM EDT10.001.561.351.550.00-21972.02%
SGML250117P000130002024-05-15 10:43AM EDT13.001.992.503.400.00-24366.11%
SGML250117P000140002024-06-13 9:44AM EDT14.003.143.503.800.00-116766.50%
SGML250117P000150002024-06-17 10:42AM EDT15.004.304.204.500.00-314965.58%
SGML250117P000160002024-06-03 2:58PM EDT16.004.004.905.200.00-4463.28%
SGML250117P000175002024-04-15 11:37AM EDT17.505.543.804.200.00-2170.00%
SGML250117P000190002024-05-17 11:19AM EDT19.004.204.907.900.00-7773.93%
SGML250117P000200002024-06-21 3:08PM EDT20.008.146.2010.100.00-669114.11%
SGML250117P000225002024-06-14 10:27AM EDT22.5010.1310.5011.700.00-4676.56%
SGML250117P000250002024-06-27 9:56AM EDT25.0013.0010.9014.900.00-1174126.66%
SGML250117P000280002024-02-22 2:06PM EDT28.0015.6016.0016.800.00-1682.81%
SGML250117P000300002024-05-16 9:30AM EDT30.0012.6516.8018.700.00-20100.49%
SGML250117P000350002023-11-30 10:45AM EDT35.009.846.5011.000.00-1021120.00%