Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM241018C00025000 | 2024-08-01 1:23PM EDT | 25.00 | 12.00 | 11.70 | 16.00 | 0.00 | - | - | 1 | 120.12% |
| SQM241018C00030000 | 2024-08-06 9:30AM EDT | 30.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SQM241018C00032500 | 2024-09-05 11:42AM EDT | 32.50 | 4.29 | 4.10 | 7.90 | 0.00 | - | 1 | 55 | 102.78% |
| SQM241018C00035000 | 2024-09-06 9:30AM EDT | 35.00 | 2.35 | 1.90 | 5.60 | 0.00 | - | 1 | 21 | 83.55% |
| SQM241018C00037500 | 2024-09-11 10:14AM EDT | 37.50 | 2.15 | 1.40 | 3.40 | +1.35 | +168.75% | 1 | 31 | 64.70% |
| SQM241018C00040000 | 2024-09-11 1:20PM EDT | 40.00 | 1.27 | 0.35 | 1.65 | +0.87 | +217.50% | 9 | 245 | 50.29% |
| SQM241018C00042500 | 2024-09-11 1:00PM EDT | 42.50 | 0.65 | 0.15 | 0.70 | +0.35 | +116.67% | 543 | 266 | 43.95% |
| SQM241018C00045000 | 2024-09-03 12:07PM EDT | 45.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 2 | 170 | 42.58% |
| SQM241018C00047500 | 2024-09-09 11:10AM EDT | 47.50 | 0.09 | 0.10 | 0.60 | -0.01 | -10.00% | 8 | 170 | 53.91% |
| SQM241018C00050000 | 2024-09-06 3:52PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 335 | 47.66% |
| SQM241018C00052500 | 2024-08-21 9:54AM EDT | 52.50 | 0.15 | 0.00 | 1.50 | 0.00 | - | 5 | 187 | 86.23% |
| SQM241018C00055000 | 2024-08-16 11:03AM EDT | 55.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 10 | 89 | 71.88% |
| SQM241018C00057500 | 2024-08-06 1:57PM EDT | 57.50 | 0.60 | 0.00 | 1.20 | 0.00 | - | 4 | 142 | 95.80% |
| SQM241018C00060000 | 2024-09-04 12:25PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 81 | 64.45% |
| SQM241018C00065000 | 2024-08-01 3:15PM EDT | 65.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 60 | 97 | 123.29% |
| SQM241018C00070000 | 2024-06-13 1:42PM EDT | 70.00 | 0.88 | 0.00 | 1.70 | 0.00 | - | 3 | 5 | 136.72% |
| SQM241018C00075000 | 2024-08-15 11:30AM EDT | 75.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 5 | 47 | 82.81% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM241018P00022500 | 2024-04-05 3:45PM EDT | 22.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 209.57% |
| SQM241018P00025000 | 2024-02-29 3:43PM EDT | 25.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 200 | 211 | 101.47% |
| SQM241018P00027500 | 2024-04-19 9:30AM EDT | 27.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 152.54% |
| SQM241018P00030000 | 2024-09-06 10:48AM EDT | 30.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 55 | 68 | 53.32% |
| SQM241018P00032500 | 2024-09-11 1:20PM EDT | 32.50 | 0.60 | 0.25 | 1.55 | -0.37 | -38.14% | 10 | 37 | 62.94% |
| SQM241018P00035000 | 2024-09-09 1:32PM EDT | 35.00 | 2.10 | 0.75 | 2.40 | 0.00 | - | 20 | 157 | 60.35% |
| SQM241018P00037500 | 2024-09-11 12:18PM EDT | 37.50 | 2.35 | 1.30 | 3.20 | -1.85 | -44.05% | 1 | 642 | 51.44% |
| SQM241018P00040000 | 2024-09-11 10:07AM EDT | 40.00 | 2.90 | 1.70 | 5.20 | -2.74 | -48.58% | 13 | 1,227 | 82.52% |
| SQM241018P00042500 | 2024-09-11 11:56AM EDT | 42.50 | 4.74 | 4.50 | 7.10 | +0.10 | +2.16% | 3 | 64 | 58.89% |
| SQM241018P00045000 | 2024-08-20 2:04PM EDT | 45.00 | 7.97 | 5.70 | 9.50 | 0.00 | - | 2 | 73 | 53.22% |
| SQM241018P00047500 | 2024-09-09 2:05PM EDT | 47.50 | 12.71 | 8.00 | 12.00 | 0.00 | - | 5 | 70 | 60.06% |
| SQM241018P00050000 | 2024-08-08 11:51AM EDT | 50.00 | 14.20 | 13.60 | 17.90 | 0.00 | - | 1 | 21 | 151.32% |
| SQM241018P00052500 | 2024-06-28 1:18PM EDT | 52.50 | 12.00 | 12.00 | 16.40 | 0.00 | - | 14 | 15 | 119.39% |
| SQM241018P00055000 | 2024-06-11 1:06PM EDT | 55.00 | 11.00 | 11.40 | 15.00 | 0.00 | - | 7 | 15 | 0.00% |
| SQM241018P00057500 | 2024-05-16 2:26PM EDT | 57.50 | 10.32 | 12.80 | 17.50 | 0.00 | - | - | 4 | 0.00% |
| SQM241018P00060000 | 2024-06-18 9:47AM EDT | 60.00 | 17.50 | 18.80 | 20.30 | 0.00 | - | 1 | 25 | 0.00% |
| SQM241018P00065000 | 2024-07-03 11:08AM EDT | 65.00 | 22.80 | 27.80 | 32.10 | 0.00 | - | 4 | 4 | 186.33% |
| SQM241018P00070000 | 2024-05-13 11:43AM EDT | 70.00 | 22.25 | 23.20 | 27.80 | 0.00 | - | 4 | 4 | 0.00% |
| SQM241018P00075000 | 2024-04-02 12:05PM EDT | 75.00 | 26.83 | 26.40 | 31.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.