Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-06-26 9:56AM EDT | 5.00 | 8.25 | 5.70 | 9.20 | 0.00 | - | 1 | 44 | 64.84% |
| SGML260116C00008000 | 2024-06-24 2:11PM EDT | 8.00 | 6.20 | 5.50 | 8.20 | 0.00 | - | 1 | 54 | 98.58% |
| SGML260116C00010000 | 2024-06-27 11:06AM EDT | 10.00 | 5.40 | 4.80 | 5.50 | 0.00 | - | 218 | 1,149 | 77.10% |
| SGML260116C00013000 | 2024-06-24 2:30PM EDT | 13.00 | 4.25 | 1.70 | 5.70 | 0.00 | - | 1 | 414 | 69.07% |
| SGML260116C00015000 | 2024-06-27 1:33PM EDT | 15.00 | 3.49 | 3.10 | 4.20 | 0.00 | - | 5 | 254 | 77.54% |
| SGML260116C00017500 | 2024-06-18 1:31PM EDT | 17.50 | 3.10 | 0.20 | 5.00 | 0.00 | - | 1 | 34 | 68.92% |
| SGML260116C00020000 | 2024-06-24 2:30PM EDT | 20.00 | 2.37 | 2.00 | 5.00 | 0.00 | - | 1 | 268 | 91.26% |
| SGML260116C00022500 | 2024-04-29 12:14PM EDT | 22.50 | 3.10 | 2.05 | 6.50 | 0.00 | - | 5 | 27 | 110.35% |
| SGML260116C00025000 | 2024-06-14 9:30AM EDT | 25.00 | 1.95 | 0.00 | 2.80 | 0.00 | - | 2 | 50 | 66.21% |
| SGML260116C00028000 | 2024-05-07 9:52AM EDT | 28.00 | 3.20 | 0.00 | 4.90 | 0.00 | - | 13 | 23 | 89.92% |
| SGML260116C00030000 | 2024-06-13 9:30AM EDT | 30.00 | 1.55 | 0.85 | 2.40 | 0.00 | - | 2 | 166 | 78.42% |
| SGML260116C00032000 | 2024-06-13 9:30AM EDT | 32.00 | 1.35 | 0.00 | 2.20 | 0.00 | - | 2 | 9 | 70.90% |
| SGML260116C00035000 | 2024-06-21 9:45AM EDT | 35.00 | 0.65 | 0.35 | 1.50 | 0.00 | - | 2 | 63 | 70.65% |
| SGML260116C00037000 | 2023-11-15 10:58AM EDT | 37.00 | 5.20 | 2.10 | 6.50 | 0.00 | - | - | 1 | 133.06% |
| SGML260116C00040000 | 2024-05-20 9:38AM EDT | 40.00 | 2.25 | 0.30 | 1.55 | 0.00 | - | 1 | 33 | 75.73% |
| SGML260116C00042000 | 2024-05-20 9:38AM EDT | 42.00 | 2.05 | 0.00 | 3.50 | 0.00 | - | 1 | 8 | 94.43% |
| SGML260116C00045000 | 2024-06-20 11:23AM EDT | 45.00 | 0.45 | 0.20 | 0.80 | 0.00 | - | 1 | 94 | 68.75% |
| SGML260116C00047000 | 2024-05-21 9:30AM EDT | 47.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
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 | 88.38% |
| SGML260116P00010000 | 2024-06-24 9:43AM EDT | 10.00 | 2.84 | 2.10 | 5.10 | 0.00 | - | 8 | 63 | 87.33% |
| SGML260116P00013000 | 2024-05-06 10:20AM EDT | 13.00 | 4.10 | 1.60 | 4.90 | 0.00 | - | 7 | 20 | 73.19% |
| SGML260116P00015000 | 2024-06-04 12:28PM EDT | 15.00 | 5.30 | 4.20 | 8.50 | 0.00 | - | 4 | 15 | 72.95% |
| SGML260116P00017500 | 2024-05-09 11:27AM EDT | 17.50 | 5.90 | 5.90 | 8.50 | 0.00 | - | 1 | 6 | 54.30% |
| SGML260116P00020000 | 2024-03-12 12:03PM EDT | 20.00 | 9.00 | 6.10 | 10.40 | 0.00 | - | 5 | 9 | 73.39% |
| SGML260116P00022500 | 2024-05-09 10:56AM EDT | 22.50 | 9.20 | 8.10 | 13.00 | 0.00 | - | 1 | 11 | 81.05% |
| SGML260116P00025000 | 2024-03-28 12:32PM EDT | 25.00 | 13.61 | 10.10 | 14.80 | 0.00 | - | 1 | 0 | 74.07% |
| 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 | 85.79% |
| 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.