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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240719C00022500 | 2024-02-29 10:45AM EDT | 22.50 | 27.00 | 24.50 | 29.00 | 0.00 | - | 5 | 0 | 225.29% |
| SQM240719C00035000 | 2024-04-19 2:29PM EDT | 35.00 | 11.30 | 8.30 | 12.50 | 0.00 | - | 40 | 40 | 58.55% |
| SQM240719C00037500 | 2024-03-27 9:30AM EDT | 37.50 | 10.00 | 6.00 | 10.00 | 0.00 | - | 1 | 1 | 78.91% |
| SQM240719C00040000 | 2024-04-15 10:46AM EDT | 40.00 | 9.59 | 4.60 | 8.50 | 0.00 | - | 1 | 19 | 51.78% |
| SQM240719C00042500 | 2024-04-25 9:42AM EDT | 42.50 | 4.00 | 3.70 | 7.00 | 0.00 | - | 1 | 110 | 54.22% |
| SQM240719C00045000 | 2024-04-25 10:55AM EDT | 45.00 | 1.25 | 2.05 | 4.00 | 0.00 | - | 45 | 101 | 51.90% |
| SQM240719C00047500 | 2024-04-24 9:30AM EDT | 47.50 | 2.40 | 1.00 | 2.60 | 0.00 | - | 1 | 67 | 46.41% |
| SQM240719C00050000 | 2024-04-26 2:06PM EDT | 50.00 | 1.65 | 1.60 | 2.65 | +0.05 | +3.12% | 7 | 240 | 56.27% |
| SQM240719C00052500 | 2024-04-25 12:58PM EDT | 52.50 | 0.90 | 0.30 | 2.25 | 0.00 | - | 2 | 94 | 59.16% |
| SQM240719C00055000 | 2024-04-18 3:05PM EDT | 55.00 | 1.32 | 0.10 | 1.00 | 0.00 | - | 45 | 53 | 47.58% |
| SQM240719C00057500 | 2024-04-15 2:21PM EDT | 57.50 | 1.20 | 0.05 | 4.80 | 0.00 | - | 1 | 26 | 75.10% |
| SQM240719C00060000 | 2024-04-17 10:40AM EDT | 60.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 6 | 142 | 50.93% |
| SQM240719C00065000 | 2024-04-09 2:34PM EDT | 65.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 52.93% |
| SQM240719C00070000 | 2024-04-25 11:59AM EDT | 70.00 | 0.18 | 0.20 | 0.40 | 0.00 | - | 1 | 29 | 57.57% |
| SQM240719C00075000 | 2024-03-18 10:40AM EDT | 75.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 101.86% |
| SQM240719C00080000 | 2024-04-23 2:59PM EDT | 80.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 84.52% |
| SQM240719C00085000 | 2024-01-08 11:30AM EDT | 85.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | - | 1 | 121.14% |
| SQM240719C00090000 | 2024-01-22 3:53PM EDT | 90.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 16 | 127.44% |
| SQM240719C00095000 | 2024-01-02 1:57PM EDT | 95.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | - | 5 | 135.86% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240719P00025000 | 2024-01-26 1:59PM EDT | 25.00 | 0.35 | 0.10 | 5.00 | 0.00 | - | 4 | 4 | 143.85% |
| SQM240719P00027500 | 2024-01-12 10:30AM EDT | 27.50 | 1.05 | 0.10 | 5.00 | 0.00 | - | - | 10 | 126.22% |
| SQM240719P00030000 | 2024-01-31 4:59PM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SQM240719P00032500 | 2024-02-08 10:31AM EDT | 32.50 | 2.15 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 56.25% |
| SQM240719P00035000 | 2024-04-25 9:40AM EDT | 35.00 | 1.00 | 0.05 | 4.80 | 0.00 | - | 50 | 347 | 78.76% |
| SQM240719P00037500 | 2024-03-28 3:39PM EDT | 37.50 | 1.00 | 0.20 | 5.00 | 0.00 | - | 3 | 48 | 67.87% |
| SQM240719P00040000 | 2024-04-25 2:49PM EDT | 40.00 | 1.33 | 0.60 | 3.00 | 0.00 | - | 21 | 513 | 59.72% |
| SQM240719P00042500 | 2024-04-22 10:17AM EDT | 42.50 | 2.88 | 1.95 | 4.90 | 0.00 | - | 1 | 41 | 50.73% |
| SQM240719P00045000 | 2024-04-25 10:52AM EDT | 45.00 | 5.00 | 3.20 | 5.00 | 0.00 | - | 1 | 67 | 53.59% |
| SQM240719P00047500 | 2024-04-22 9:37AM EDT | 47.50 | 6.00 | 3.50 | 8.00 | 0.00 | - | 2 | 35 | 70.80% |
| SQM240719P00050000 | 2024-04-15 11:20AM EDT | 50.00 | 6.00 | 4.90 | 9.50 | 0.00 | - | 40 | 107 | 68.46% |
| SQM240719P00052500 | 2024-04-03 12:08PM EDT | 52.50 | 6.64 | 6.90 | 11.50 | 0.00 | - | 1 | 17 | 70.61% |
| SQM240719P00055000 | 2024-04-19 10:11AM EDT | 55.00 | 10.44 | 9.00 | 13.60 | 0.00 | - | 1 | 30 | 72.80% |
| SQM240719P00057500 | 2024-03-22 9:30AM EDT | 57.50 | 11.00 | 10.50 | 15.20 | 0.00 | - | 1 | 1 | 66.80% |
| SQM240719P00060000 | 2024-04-05 12:04PM EDT | 60.00 | 12.80 | 13.50 | 18.30 | 0.00 | - | 15 | 64 | 81.30% |
| SQM240719P00065000 | 2024-04-03 10:33AM EDT | 65.00 | 16.30 | 18.50 | 23.20 | 0.00 | - | 5 | 73 | 90.53% |
| SQM240719P00070000 | 2024-04-12 12:31PM EDT | 70.00 | 21.00 | 23.50 | 28.10 | 0.00 | - | 2 | 0 | 98.34% |
| SQM240719P00075000 | 2024-02-07 3:50PM EDT | 75.00 | 34.75 | 27.00 | 31.60 | 0.00 | - | - | 1 | 77.73% |
© 2024 Yahoo. All rights reserved.