Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240621C00030000 | 2024-04-25 11:38AM EDT | 30.00 | 13.60 | 12.50 | 16.50 | 0.00 | - | 2 | 10 | 70.12% |
| SQM240621C00032500 | 2024-03-05 1:33PM EDT | 32.50 | 14.20 | 14.00 | 18.00 | 0.00 | - | - | 10 | 153.91% |
| SQM240621C00035000 | 2024-04-24 10:15AM EDT | 35.00 | 9.00 | 7.80 | 12.00 | 0.00 | - | 5 | 0 | 59.33% |
| SQM240621C00037500 | 2024-04-19 10:47AM EDT | 37.50 | 9.02 | 5.80 | 10.00 | 0.00 | - | 1 | 1 | 57.64% |
| SQM240621C00040000 | 2024-04-19 10:49AM EDT | 40.00 | 6.70 | 4.10 | 8.00 | 0.00 | - | 1 | 14 | 55.03% |
| SQM240621C00042500 | 2024-04-25 11:14AM EDT | 42.50 | 3.00 | 3.00 | 6.50 | 0.00 | - | 5 | 27 | 57.37% |
| SQM240621C00045000 | 2024-04-26 3:54PM EDT | 45.00 | 2.30 | 2.15 | 3.60 | -1.12 | -32.75% | 16 | 81 | 57.76% |
| SQM240621C00047500 | 2024-04-26 2:58PM EDT | 47.50 | 1.75 | 1.25 | 2.00 | +0.75 | +75.00% | 3 | 120 | 47.85% |
| SQM240621C00050000 | 2024-04-26 12:18PM EDT | 50.00 | 1.22 | 0.90 | 1.45 | +0.32 | +35.56% | 2 | 294 | 49.85% |
| SQM240621C00052500 | 2024-04-26 2:27PM EDT | 52.50 | 0.65 | 0.65 | 0.80 | +0.10 | +18.18% | 2 | 45 | 46.56% |
| SQM240621C00055000 | 2024-04-23 3:41PM EDT | 55.00 | 0.58 | 0.00 | 1.45 | 0.00 | - | 19 | 349 | 52.25% |
| SQM240621C00057500 | 2024-04-09 3:51PM EDT | 57.50 | 1.85 | 0.00 | 1.25 | 0.00 | - | 4 | 27 | 56.40% |
| SQM240621C00060000 | 2024-04-26 2:36PM EDT | 60.00 | 0.15 | 0.00 | 0.30 | -0.05 | -25.00% | 12 | 164 | 51.95% |
| SQM240621C00065000 | 2024-04-26 2:36PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 10 | 110 | 50.39% |
| SQM240621C00070000 | 2024-02-16 1:48PM EDT | 70.00 | 2.41 | 0.00 | 4.70 | 0.00 | - | 1 | 50 | 122.51% |
| SQM240621C00075000 | 2024-04-09 1:48PM EDT | 75.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 4 | 135 | 87.01% |
| SQM240621C00080000 | 2024-04-24 3:21PM EDT | 80.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 117 | 77.93% |
| SQM240621C00085000 | 2024-04-23 11:09AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 82.13% |
| SQM240621C00090000 | 2023-12-01 4:57PM EDT | 90.00 | 0.21 | 0.15 | 1.80 | 0.00 | - | 1 | 2 | 124.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240621P00022500 | 2024-02-15 4:32PM EDT | 22.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 16 | 96.48% |
| SQM240621P00025000 | 2024-02-09 11:19AM EDT | 25.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 30 | 104.30% |
| SQM240621P00027500 | 2024-02-28 1:10PM EDT | 27.50 | 0.64 | 0.00 | 1.80 | 0.00 | - | 1 | 6 | 105.86% |
| SQM240621P00030000 | 2024-03-15 9:30AM EDT | 30.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 131.20% |
| SQM240621P00032500 | 2024-01-25 4:55PM EDT | 32.50 | 1.00 | 0.10 | 5.00 | 0.00 | - | - | 16 | 116.36% |
| SQM240621P00035000 | 2024-04-01 11:55AM EDT | 35.00 | 0.70 | 0.15 | 4.30 | 0.00 | - | 1 | 204 | 92.43% |
| SQM240621P00037500 | 2024-04-22 3:59PM EDT | 37.50 | 0.80 | 0.10 | 3.20 | 0.00 | - | 29 | 330 | 65.43% |
| SQM240621P00040000 | 2024-04-26 10:16AM EDT | 40.00 | 1.93 | 0.50 | 2.90 | +1.03 | +114.44% | 1 | 312 | 51.47% |
| SQM240621P00042500 | 2024-04-26 10:16AM EDT | 42.50 | 2.58 | 1.15 | 4.20 | -0.25 | -8.83% | 1 | 126 | 50.81% |
| SQM240621P00045000 | 2024-04-25 2:49PM EDT | 45.00 | 4.13 | 2.75 | 4.80 | 0.00 | - | 1 | 247 | 62.72% |
| SQM240621P00047500 | 2024-04-18 9:30AM EDT | 47.50 | 4.20 | 3.00 | 7.50 | 0.00 | - | 1 | 70 | 79.44% |
| SQM240621P00050000 | 2024-04-23 2:31PM EDT | 50.00 | 6.53 | 4.50 | 9.00 | 0.00 | - | 1 | 183 | 76.37% |
| SQM240621P00052500 | 2024-04-23 2:31PM EDT | 52.50 | 8.59 | 6.50 | 11.20 | 0.00 | - | 2 | 60 | 81.81% |
| SQM240621P00055000 | 2024-04-23 2:31PM EDT | 55.00 | 10.70 | 8.90 | 13.50 | 0.00 | - | 1 | 70 | 87.55% |
| SQM240621P00057500 | 2024-03-22 9:30AM EDT | 57.50 | 10.60 | 10.50 | 15.10 | 0.00 | - | 1 | 37 | 79.98% |
| SQM240621P00060000 | 2024-04-19 11:21AM EDT | 60.00 | 15.14 | 13.50 | 18.30 | 0.00 | - | 1 | 42 | 99.56% |
| SQM240621P00065000 | 2024-03-26 11:33AM EDT | 65.00 | 19.39 | 20.20 | 25.00 | 0.00 | - | 2 | 0 | 99.49% |
| SQM240621P00070000 | 2024-04-16 10:39AM EDT | 70.00 | 24.40 | 23.50 | 28.30 | 0.00 | - | 1 | 2 | 51.17% |
| SQM240621P00075000 | 2024-03-22 9:30AM EDT | 75.00 | 26.81 | 27.50 | 32.00 | 0.00 | - | 1 | 0 | 106.40% |
© 2024 Yahoo. All rights reserved.