Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML260116C00003000 | 2024-04-18 2:03PM EDT | 3.00 | 11.00 | 13.00 | 17.90 | 0.00 | - | 2 | 3 | 0.00% |
| SGML260116C00005000 | 2024-05-17 10:17AM EDT | 5.00 | 13.30 | 7.80 | 10.40 | 0.00 | - | 25 | 44 | 121.63% |
| SGML260116C00008000 | 2024-05-10 9:30AM EDT | 8.00 | 11.01 | 5.40 | 9.80 | 0.00 | - | 1 | 53 | 110.69% |
| SGML260116C00010000 | 2024-06-12 12:15PM EDT | 10.00 | 6.60 | 4.40 | 7.20 | 0.00 | - | 4 | 671 | 85.11% |
| SGML260116C00013000 | 2024-06-12 11:47AM EDT | 13.00 | 5.00 | 2.35 | 6.40 | 0.00 | - | 7 | 413 | 76.81% |
| SGML260116C00015000 | 2024-06-12 11:44AM EDT | 15.00 | 4.50 | 1.30 | 5.90 | 0.00 | - | 4 | 249 | 72.85% |
| SGML260116C00017500 | 2024-06-12 9:30AM EDT | 17.50 | 3.80 | 0.60 | 5.40 | 0.00 | - | 2 | 34 | 72.22% |
| SGML260116C00020000 | 2024-06-14 10:26AM EDT | 20.00 | 2.50 | 2.00 | 4.80 | 0.00 | - | 1 | 269 | 85.99% |
| SGML260116C00022500 | 2024-04-29 12:14PM EDT | 22.50 | 3.10 | 2.05 | 6.50 | 0.00 | - | 5 | 27 | 106.25% |
| SGML260116C00025000 | 2024-06-14 9:30AM EDT | 25.00 | 1.95 | 0.00 | 3.20 | 0.00 | - | 2 | 50 | 67.33% |
| SGML260116C00028000 | 2024-05-07 9:52AM EDT | 28.00 | 3.20 | 0.00 | 4.90 | 0.00 | - | 13 | 23 | 86.87% |
| SGML260116C00030000 | 2024-06-13 9:30AM EDT | 30.00 | 1.55 | 0.85 | 4.80 | 0.00 | - | 2 | 166 | 96.09% |
| SGML260116C00032000 | 2024-06-13 9:30AM EDT | 32.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 91.89% |
| SGML260116C00035000 | 2024-06-17 9:40AM EDT | 35.00 | 0.75 | 0.00 | 1.55 | -0.10 | -11.76% | 2 | 59 | 65.09% |
| SGML260116C00037000 | 2023-11-15 10:58AM EDT | 37.00 | 5.20 | 2.10 | 6.50 | 0.00 | - | - | 1 | 128.91% |
| SGML260116C00040000 | 2024-05-20 9:38AM EDT | 40.00 | 2.25 | 0.35 | 4.90 | 0.00 | - | 1 | 33 | 104.88% |
| SGML260116C00042000 | 2024-05-20 9:38AM EDT | 42.00 | 2.05 | 0.00 | 3.50 | 0.00 | - | 2 | 8 | 91.72% |
| SGML260116C00045000 | 2024-06-14 9:30AM EDT | 45.00 | 1.00 | 0.20 | 0.80 | 0.00 | - | 2 | 94 | 66.85% |
| SGML260116C00047000 | 2024-05-21 9:30AM EDT | 47.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 109.08% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML260116P00008000 | 2024-05-16 11:01AM EDT | 8.00 | 2.00 | 0.05 | 4.80 | 0.00 | - | - | 1 | 88.82% |
| SGML260116P00010000 | 2024-05-06 9:30AM EDT | 10.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| SGML260116P00013000 | 2024-05-06 10:20AM EDT | 13.00 | 4.10 | 1.60 | 4.90 | 0.00 | - | 7 | 20 | 74.27% |
| SGML260116P00015000 | 2024-06-04 12:28PM EDT | 15.00 | 5.30 | 3.60 | 8.10 | 0.00 | - | 4 | 15 | 65.97% |
| SGML260116P00017500 | 2024-05-09 11:27AM EDT | 17.50 | 5.90 | 5.90 | 8.50 | 0.00 | - | 1 | 6 | 56.59% |
| SGML260116P00020000 | 2024-03-12 12:03PM EDT | 20.00 | 9.00 | 6.10 | 10.40 | 0.00 | - | 5 | 9 | 75.20% |
| SGML260116P00022500 | 2024-05-09 10:56AM EDT | 22.50 | 9.20 | 8.10 | 13.00 | 0.00 | - | 1 | 11 | 82.81% |
| SGML260116P00025000 | 2024-03-28 12:32PM EDT | 25.00 | 13.61 | 10.10 | 14.80 | 0.00 | - | 1 | 0 | 76.47% |
| SGML260116P00028000 | 2024-02-01 1:52PM EDT | 28.00 | 9.00 | 13.00 | 15.30 | 0.00 | - | 1 | 11 | 0.00% |
| SGML260116P00030000 | 2024-05-17 12:41PM EDT | 30.00 | 13.80 | 15.50 | 20.00 | 0.00 | - | 1 | 29 | 88.04% |
| SGML260116P00040000 | 2023-10-12 10:40AM EDT | 40.00 | 15.85 | 17.00 | 21.40 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.