Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM260116C00022500 | 2024-07-29 2:57PM EDT | 22.50 | 18.00 | 14.00 | 19.00 | 0.00 | - | 3 | 6 | 70.41% |
| SQM260116C00025000 | 2024-06-26 1:50PM EDT | 25.00 | 20.00 | 13.50 | 18.50 | 0.00 | - | 2 | 2 | 56.41% |
| SQM260116C00030000 | 2024-08-28 10:15AM EDT | 30.00 | 11.71 | 9.50 | 14.50 | 0.00 | - | 1 | 18 | 65.92% |
| SQM260116C00032500 | 2024-08-29 9:53AM EDT | 32.50 | 9.60 | 8.00 | 13.00 | 0.00 | - | 3 | 3 | 63.35% |
| SQM260116C00035000 | 2024-08-06 2:26PM EDT | 35.00 | 7.00 | 5.00 | 10.00 | 0.00 | - | 1 | 4 | 51.00% |
| SQM260116C00037500 | 2024-09-09 1:00PM EDT | 37.50 | 5.80 | 6.20 | 10.50 | 0.00 | - | 2 | 16 | 60.23% |
| SQM260116C00040000 | 2024-09-11 9:30AM EDT | 40.00 | 5.30 | 4.60 | 8.90 | 0.00 | - | 1 | 49 | 55.97% |
| SQM260116C00042500 | 2024-09-11 10:10AM EDT | 42.50 | 6.00 | 3.50 | 8.40 | +1.70 | +39.53% | 3 | 17 | 57.76% |
| SQM260116C00045000 | 2024-09-11 10:13AM EDT | 45.00 | 5.20 | 2.55 | 7.50 | +1.70 | +48.57% | 2 | 368 | 56.78% |
| SQM260116C00047500 | 2024-09-06 10:00AM EDT | 47.50 | 3.00 | 2.25 | 5.00 | 0.00 | - | 1 | 23 | 46.25% |
| SQM260116C00050000 | 2024-09-09 1:32PM EDT | 50.00 | 2.40 | 3.10 | 6.50 | 0.00 | - | 2 | 298 | 58.23% |
| SQM260116C00052500 | 2024-06-26 3:58PM EDT | 52.50 | 5.00 | 1.50 | 6.40 | 0.00 | - | 2 | 7 | 60.77% |
| SQM260116C00055000 | 2024-08-12 11:45AM EDT | 55.00 | 2.00 | 2.50 | 5.40 | 0.00 | - | 1 | 54 | 57.83% |
| SQM260116C00057500 | 2024-09-05 10:15AM EDT | 57.50 | 2.01 | 1.40 | 2.35 | +0.11 | +5.79% | 3 | 332 | 41.41% |
| SQM260116C00060000 | 2024-08-30 9:40AM EDT | 60.00 | 2.40 | 0.05 | 4.80 | 0.00 | - | 1 | 743 | 59.33% |
| SQM260116C00065000 | 2024-08-14 11:07AM EDT | 65.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 10 | 139 | 64.92% |
| SQM260116C00070000 | 2024-09-09 12:36PM EDT | 70.00 | 1.00 | 0.60 | 1.60 | 0.00 | - | 1 | 99 | 45.39% |
| SQM260116C00075000 | 2024-09-09 10:22AM EDT | 75.00 | 1.15 | 0.60 | 2.40 | 0.00 | - | 1 | 25 | 54.97% |
| SQM260116C00080000 | 2024-08-30 2:50PM EDT | 80.00 | 1.30 | 0.50 | 2.00 | 0.00 | - | 1 | 115 | 54.76% |
| SQM260116C00085000 | 2024-09-10 9:30AM EDT | 85.00 | 0.55 | 0.40 | 3.00 | 0.00 | - | 1 | 19 | 54.83% |
| SQM260116C00090000 | 2024-09-09 9:30AM EDT | 90.00 | 0.80 | 0.20 | 2.80 | +0.30 | +60.00% | 3 | 109 | 55.40% |
| SQM260116C00095000 | 2024-09-11 9:34AM EDT | 95.00 | 0.75 | 0.50 | 5.00 | -0.23 | -23.47% | 1 | 4 | 68.24% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM260116P00020000 | 2024-09-06 9:30AM EDT | 20.00 | 1.05 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 67.87% |
| SQM260116P00022500 | 2024-08-08 12:49PM EDT | 22.50 | 1.25 | 0.00 | 2.50 | 0.00 | - | 3 | 42 | 59.03% |
| SQM260116P00025000 | 2024-09-06 12:50PM EDT | 25.00 | 2.45 | 1.45 | 2.45 | 0.00 | - | 1 | 55 | 50.17% |
| SQM260116P00027500 | 2024-09-06 12:50PM EDT | 27.50 | 2.49 | 0.00 | 2.90 | 0.00 | - | 1 | 12 | 46.33% |
| SQM260116P00030000 | 2024-08-19 10:29AM EDT | 30.00 | 3.53 | 2.65 | 5.50 | 0.00 | - | 2 | 126 | 57.81% |
| SQM260116P00032500 | 2024-09-06 12:50PM EDT | 32.50 | 4.43 | 1.50 | 6.50 | 0.00 | - | 1 | 2 | 55.82% |
| SQM260116P00035000 | 2024-08-21 2:58PM EDT | 35.00 | 4.45 | 4.50 | 7.50 | 0.00 | - | 10 | 171 | 53.35% |
| SQM260116P00037500 | 2024-09-09 11:54AM EDT | 37.50 | 7.10 | 4.00 | 9.00 | 0.00 | - | 1 | 2 | 53.43% |
| SQM260116P00040000 | 2024-07-15 11:54AM EDT | 40.00 | 6.00 | 6.00 | 10.50 | 0.00 | - | 1 | 17 | 52.91% |
| SQM260116P00042500 | 2024-05-08 2:34PM EDT | 42.50 | 5.82 | 3.50 | 8.50 | 0.00 | - | 137 | 138 | 31.90% |
| SQM260116P00045000 | 2024-09-10 10:43AM EDT | 45.00 | 12.70 | 9.10 | 13.00 | 0.00 | - | 30 | 45 | 47.52% |
| SQM260116P00047500 | 2024-07-26 2:57PM EDT | 47.50 | 11.90 | 9.00 | 14.00 | 0.00 | - | 40 | 41 | 42.64% |
| SQM260116P00050000 | 2024-07-25 12:11PM EDT | 50.00 | 14.10 | 10.50 | 15.50 | 0.00 | - | 1 | 101 | 40.00% |
| SQM260116P00055000 | 2024-04-26 2:38PM EDT | 55.00 | 17.00 | 8.50 | 13.50 | 0.00 | - | 1 | 15 | 0.00% |
| SQM260116P00060000 | 2024-08-02 1:39PM EDT | 60.00 | 25.50 | 19.00 | 24.00 | 0.00 | - | 1 | 3 | 40.21% |
| SQM260116P00065000 | 2023-10-10 10:48AM EDT | 65.00 | 16.12 | 18.50 | 23.30 | 0.00 | - | 2 | 2 | 0.00% |
| SQM260116P00070000 | 2023-09-27 10:12AM EDT | 70.00 | 19.80 | 21.60 | 26.40 | 0.00 | - | 1 | 2 | 0.00% |
| SQM260116P00075000 | 2024-03-27 11:34AM EDT | 75.00 | 29.00 | 28.50 | 33.50 | 0.00 | - | 3 | 4 | 0.00% |
| SQM260116P00080000 | 2024-04-19 12:54PM EDT | 80.00 | 35.00 | 30.00 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQM260116P00085000 | 2024-03-20 1:18PM EDT | 85.00 | 36.92 | 37.50 | 42.50 | 0.00 | - | 1 | 10 | 0.00% |
| SQM260116P00095000 | 2024-04-26 10:05AM EDT | 95.00 | 50.50 | 43.00 | 48.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.