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:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM241018C00030000 | 2024-02-15 3:34PM EDT | 30.00 | 13.30 | 18.50 | 23.00 | 0.00 | - | 5 | 5 | 126.73% |
| SQM241018C00032500 | 2024-02-15 3:33PM EDT | 32.50 | 11.30 | 16.10 | 21.00 | 0.00 | - | 5 | 5 | 115.63% |
| SQM241018C00040000 | 2024-04-22 9:30AM EDT | 40.00 | 8.10 | 5.70 | 10.50 | 0.00 | - | 10 | 31 | 50.16% |
| SQM241018C00042500 | 2024-04-03 9:30AM EDT | 42.50 | 10.00 | 4.80 | 9.00 | 0.00 | - | 10 | 11 | 50.77% |
| SQM241018C00045000 | 2024-04-26 1:48PM EDT | 45.00 | 5.75 | 2.60 | 6.00 | -0.85 | -12.88% | 5 | 18 | 52.43% |
| SQM241018C00047500 | 2024-04-23 10:38AM EDT | 47.50 | 4.11 | 1.50 | 4.70 | -0.39 | -8.67% | 1 | 54 | 49.54% |
| SQM241018C00050000 | 2024-04-26 3:02PM EDT | 50.00 | 3.30 | 2.00 | 4.00 | +0.10 | +3.12% | 21 | 178 | 50.42% |
| SQM241018C00052500 | 2024-04-25 12:26PM EDT | 52.50 | 2.10 | 1.05 | 4.90 | 0.00 | - | 1 | 168 | 63.82% |
| SQM241018C00055000 | 2024-04-24 9:30AM EDT | 55.00 | 2.00 | 0.35 | 4.90 | 0.00 | - | 10 | 41 | 69.15% |
| SQM241018C00057500 | 2024-04-23 3:01PM EDT | 57.50 | 1.90 | 0.75 | 1.80 | 0.00 | - | 5 | 63 | 45.85% |
| SQM241018C00060000 | 2024-04-23 3:38PM EDT | 60.00 | 1.40 | 0.10 | 1.50 | 0.00 | - | 7 | 53 | 46.56% |
| SQM241018C00065000 | 2024-04-15 9:30AM EDT | 65.00 | 1.70 | 0.00 | 1.40 | 0.00 | - | 1 | 72 | 52.30% |
| SQM241018C00070000 | 2024-04-11 1:10PM EDT | 70.00 | 2.55 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 56.06% |
| SQM241018C00075000 | 2024-04-11 9:43AM EDT | 75.00 | 1.20 | 0.25 | 0.75 | 0.00 | - | 10 | 33 | 54.00% |
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 | 110.50% |
| SQM241018P00025000 | 2024-02-29 3:43PM EDT | 25.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 200 | 211 | 58.30% |
| SQM241018P00027500 | 2024-04-19 9:30AM EDT | 27.50 | 0.65 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 87.06% |
| SQM241018P00030000 | 2024-02-20 10:30AM EDT | 30.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | - | 11 | 75.90% |
| SQM241018P00035000 | 2024-04-22 9:30AM EDT | 35.00 | 1.45 | 1.35 | 5.00 | 0.00 | - | 1 | 1 | 62.89% |
| SQM241018P00037500 | 2024-04-22 9:30AM EDT | 37.50 | 2.05 | 0.80 | 4.90 | 0.00 | - | 1 | 3 | 69.78% |
| SQM241018P00040000 | 2024-04-25 1:06PM EDT | 40.00 | 4.10 | 1.30 | 5.50 | 0.00 | - | 3 | 1,096 | 64.14% |
| SQM241018P00042500 | 2024-04-26 11:32AM EDT | 42.50 | 4.50 | 2.90 | 6.50 | +0.30 | +7.14% | 20 | 23 | 61.40% |
| SQM241018P00045000 | 2024-04-22 2:49PM EDT | 45.00 | 5.79 | 3.60 | 8.00 | 0.00 | - | 22 | 36 | 61.90% |
| SQM241018P00047500 | 2024-04-24 11:23AM EDT | 47.50 | 7.60 | 4.60 | 9.00 | 0.00 | - | 1 | 35 | 57.25% |
| SQM241018P00050000 | 2024-04-24 3:13PM EDT | 50.00 | 8.88 | 6.20 | 11.00 | 0.00 | - | 1 | 53 | 59.88% |
| SQM241018P00052500 | 2024-04-15 1:44PM EDT | 52.50 | 8.92 | 7.90 | 12.50 | 0.00 | - | - | 2 | 57.47% |
| SQM241018P00055000 | 2024-04-24 11:19AM EDT | 55.00 | 13.50 | 9.90 | 14.50 | 0.00 | - | 1 | 6 | 58.42% |
| SQM241018P00070000 | 2024-04-17 10:52AM EDT | 70.00 | 24.00 | 23.50 | 28.40 | 0.00 | - | - | 4 | 71.34% |
| SQM241018P00075000 | 2024-04-02 12:05PM EDT | 75.00 | 26.83 | 28.50 | 33.20 | 0.00 | - | - | 0 | 75.02% |
© 2024 Yahoo. All rights reserved.