Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240621C00008000 | 2024-05-01 9:35AM EDT | 8.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SGML240621C00010000 | 2024-06-14 12:18PM EDT | 10.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| SGML240621C00011000 | 2024-05-01 10:08AM EDT | 11.00 | 3.71 | 2.80 | 5.80 | 0.00 | - | 2 | 20 | 635.94% |
| SGML240621C00012000 | 2024-05-03 2:50PM EDT | 12.00 | 4.11 | 2.95 | 4.80 | 0.00 | - | 2 | 2 | 631.64% |
| SGML240621C00013000 | 2024-06-13 3:41PM EDT | 13.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 6.25% |
| SGML240621C00014000 | 2024-06-14 9:34AM EDT | 14.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 25.00% |
| SGML240621C00015000 | 2024-06-13 1:07PM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 279 | 50.00% |
| SGML240621C00016000 | 2024-06-10 12:32PM EDT | 16.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 35 | 648 | 50.00% |
| SGML240621C00017000 | 2024-06-05 1:33PM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 1,164 | 50.00% |
| SGML240621C00018000 | 2024-06-13 3:38PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 726 | 50.00% |
| SGML240621C00019000 | 2024-06-11 2:33PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 50.00% |
| SGML240621C00020000 | 2024-06-11 2:33PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 50.00% |
| SGML240621C00021000 | 2024-06-12 9:31AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 105 | 50.00% |
| SGML240621C00022000 | 2024-06-05 11:53AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 50.00% |
| SGML240621C00023000 | 2024-05-20 2:36PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| SGML240621C00024000 | 2024-05-22 11:25AM EDT | 24.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| SGML240621C00025000 | 2024-05-08 10:06AM EDT | 25.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 1 | 375.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240621P00009000 | 2024-04-22 10:41AM EDT | 9.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SGML240621P00010000 | 2024-05-06 11:49AM EDT | 10.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 209.38% |
| SGML240621P00011000 | 2024-06-03 12:28PM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 149 | 25.00% |
| SGML240621P00012000 | 2024-06-11 10:14AM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 472 | 12.50% |
| SGML240621P00013000 | 2024-06-14 9:52AM EDT | 13.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| SGML240621P00014000 | 2024-06-14 9:34AM EDT | 14.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1,532 | 0.00% |
| SGML240621P00015000 | 2024-06-06 2:43PM EDT | 15.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 254 | 0.00% |
| SGML240621P00016000 | 2024-06-14 10:41AM EDT | 16.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 0.00% |
| SGML240621P00017000 | 2024-06-04 2:07PM EDT | 17.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| SGML240621P00018000 | 2024-05-24 3:43PM EDT | 18.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 59 | 0.00% |
| SGML240621P00019000 | 2024-06-10 2:49PM EDT | 19.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| SGML240621P00020000 | 2024-06-14 2:41PM EDT | 20.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| SGML240621P00021000 | 2024-05-17 1:07PM EDT | 21.00 | 2.87 | 8.00 | 9.70 | 0.00 | - | 2 | 0 | 388.28% |
© 2024 Yahoo. All rights reserved.