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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM250117C00025000 | 2024-02-27 2:13PM EDT | 25.00 | 21.63 | 22.50 | 27.10 | 0.00 | - | 1 | 18 | 118.77% |
| SQM250117C00030000 | 2024-03-04 4:20PM EDT | 30.00 | 19.70 | 19.00 | 23.60 | 0.00 | - | 1 | 23 | 108.18% |
| SQM250117C00035000 | 2024-03-04 10:30AM EDT | 35.00 | 15.80 | 15.00 | 19.70 | 0.00 | - | 1 | 16 | 93.66% |
| SQM250117C00040000 | 2024-04-18 9:30AM EDT | 40.00 | 10.60 | 6.60 | 11.50 | 0.00 | - | 1 | 30 | 65.69% |
| SQM250117C00042500 | 2024-04-19 9:31AM EDT | 42.50 | 8.80 | 6.00 | 10.50 | 0.00 | - | 1 | 1 | 50.55% |
| SQM250117C00045000 | 2024-04-25 9:30AM EDT | 45.00 | 5.80 | 4.20 | 9.00 | 0.00 | - | 10 | 15 | 62.82% |
| SQM250117C00047500 | 2024-04-25 11:54AM EDT | 47.50 | 5.00 | 4.60 | 8.00 | 0.00 | - | 1 | 23 | 50.82% |
| SQM250117C00050000 | 2024-04-25 12:58PM EDT | 50.00 | 4.00 | 3.50 | 5.00 | 0.00 | - | 1 | 108 | 47.61% |
| SQM250117C00052500 | 2024-04-17 9:30AM EDT | 52.50 | 4.80 | 2.35 | 6.50 | 0.00 | - | 1 | 15 | 62.48% |
| SQM250117C00055000 | 2024-04-22 1:52PM EDT | 55.00 | 3.34 | 1.60 | 5.50 | 0.00 | - | 5 | 67 | 60.16% |
| SQM250117C00057500 | 2024-04-22 10:07AM EDT | 57.50 | 2.55 | 0.70 | 5.00 | 0.00 | - | 1 | 2 | 60.73% |
| SQM250117C00060000 | 2024-04-25 9:45AM EDT | 60.00 | 1.80 | 1.20 | 4.80 | 0.00 | - | 3 | 294 | 50.00% |
| SQM250117C00065000 | 2024-04-25 3:47PM EDT | 65.00 | 1.45 | 1.00 | 2.20 | +0.15 | +11.54% | 20 | 336 | 49.68% |
| SQM250117C00070000 | 2024-04-26 11:38AM EDT | 70.00 | 0.80 | 0.10 | 1.50 | -0.30 | -27.27% | 1 | 65 | 48.34% |
| SQM250117C00075000 | 2024-04-23 10:00AM EDT | 75.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 357 | 60.01% |
| SQM250117C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 1 | 226 | 44.29% |
| SQM250117C00085000 | 2023-12-20 4:01PM EDT | 85.00 | 3.75 | 0.00 | 5.00 | 0.00 | - | 1 | 51 | 70.40% |
| SQM250117C00090000 | 2024-04-23 2:24PM EDT | 90.00 | 0.60 | 0.30 | 1.50 | 0.00 | - | 6 | 440 | 56.23% |
| SQM250117C00095000 | 2024-04-26 2:49PM EDT | 95.00 | 0.10 | 0.00 | 0.95 | -0.80 | -88.89% | 4 | 401 | 51.81% |
| SQM250117C00100000 | 2024-04-22 11:24AM EDT | 100.00 | 0.20 | 0.10 | 5.00 | 0.00 | - | 1 | 158 | 80.85% |
| SQM250117C00105000 | 2024-03-20 9:38AM EDT | 105.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 16 | 57.86% |
| SQM250117C00110000 | 2024-04-26 9:37AM EDT | 110.00 | 0.65 | 0.00 | 0.85 | -0.35 | -35.00% | 1 | 232 | 57.86% |
| SQM250117C00115000 | 2023-12-14 12:40PM EDT | 115.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 88.50% |
| SQM250117C00120000 | 2023-11-02 2:08PM EDT | 120.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 25.00% |
| SQM250117C00125000 | 2022-12-09 11:01AM EDT | 125.00 | 16.70 | 7.50 | 12.00 | 0.00 | - | 2 | 0 | 148.93% |
| SQM250117C00130000 | 2023-09-20 11:17AM EDT | 130.00 | 0.85 | 0.25 | 1.55 | 0.00 | - | 1 | 12 | 75.32% |
| SQM250117C00140000 | 2023-10-06 9:30AM EDT | 140.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 99.34% |
| SQM250117C00145000 | 2023-03-15 12:24PM EDT | 145.00 | 2.78 | 0.95 | 4.60 | 0.00 | - | 1 | 5 | 104.00% |
| SQM250117C00150000 | 2023-06-20 11:27AM EDT | 150.00 | 0.08 | 0.45 | 3.10 | 0.00 | - | 2 | 7 | 94.85% |
| SQM250117C00155000 | 2023-09-19 12:43PM EDT | 155.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 104.74% |
| SQM250117C00160000 | 2023-12-22 4:52PM EDT | 160.00 | 1.35 | 0.00 | 0.70 | 0.00 | - | 1 | 26 | 72.75% |
| SQM250117C00165000 | 2023-12-20 10:30AM EDT | 165.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM250117P00022500 | 2024-04-22 10:14AM EDT | 22.50 | 1.30 | 0.35 | 1.90 | 0.00 | - | 20 | 28 | 68.85% |
| SQM250117P00025000 | 2024-04-16 11:37AM EDT | 25.00 | 0.85 | 0.45 | 1.35 | 0.00 | - | 3 | 291 | 56.13% |
| SQM250117P00030000 | 2024-04-24 9:30AM EDT | 30.00 | 1.50 | 0.10 | 4.00 | 0.00 | - | 1 | 367 | 56.25% |
| SQM250117P00035000 | 2024-04-26 1:15PM EDT | 35.00 | 2.10 | 1.50 | 2.95 | -0.85 | -28.81% | 1 | 372 | 49.01% |
| SQM250117P00040000 | 2024-04-22 11:51AM EDT | 40.00 | 4.30 | 2.15 | 5.20 | 0.00 | - | 2 | 1,617 | 49.83% |
| SQM250117P00042500 | 2024-04-16 11:59AM EDT | 42.50 | 5.00 | 3.60 | 7.50 | 0.00 | - | 20 | 20 | 56.79% |
| SQM250117P00045000 | 2024-04-24 10:21AM EDT | 45.00 | 6.25 | 4.70 | 8.50 | 0.00 | - | 10 | 2,136 | 53.59% |
| SQM250117P00047500 | 2024-04-15 11:41AM EDT | 47.50 | 6.50 | 5.70 | 10.00 | 0.00 | - | 10 | 87 | 53.10% |
| SQM250117P00050000 | 2024-04-19 2:42PM EDT | 50.00 | 9.20 | 6.90 | 11.50 | 0.00 | - | 1 | 105 | 51.90% |
| SQM250117P00052500 | 2024-04-18 12:37PM EDT | 52.50 | 9.80 | 8.70 | 13.50 | 0.00 | - | - | 1 | 53.41% |
| SQM250117P00055000 | 2024-04-24 11:22AM EDT | 55.00 | 13.70 | 10.80 | 14.10 | 0.00 | - | 1 | 465 | 44.56% |
| SQM250117P00060000 | 2024-04-16 3:58PM EDT | 60.00 | 16.60 | 14.80 | 17.10 | 0.00 | - | 3 | 291 | 35.35% |
| SQM250117P00065000 | 2024-04-18 1:36PM EDT | 65.00 | 20.80 | 19.00 | 23.60 | 0.00 | - | 1 | 49 | 54.16% |
| SQM250117P00070000 | 2024-01-09 10:40AM EDT | 70.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 326 | 0.00% |
| SQM250117P00075000 | 2024-03-27 11:34AM EDT | 75.00 | 28.75 | 29.10 | 33.20 | 0.00 | - | 3 | 15 | 60.86% |
| SQM250117P00080000 | 2023-11-03 9:53AM EDT | 80.00 | 30.30 | 25.00 | 30.00 | 0.00 | - | 1 | 4 | 0.00% |
| SQM250117P00085000 | 2023-10-17 11:46AM EDT | 85.00 | 28.65 | 35.50 | 40.50 | 0.00 | - | 1 | 2 | 0.00% |
| SQM250117P00090000 | 2023-10-17 11:46AM EDT | 90.00 | 32.70 | 40.00 | 45.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQM250117P00095000 | 2023-10-27 3:45PM EDT | 95.00 | 47.00 | 42.00 | 46.50 | 0.00 | - | 1 | 0 | 0.00% |
| SQM250117P00100000 | 2023-10-23 10:53AM EDT | 100.00 | 49.92 | 46.60 | 51.40 | 0.00 | - | 4 | 0 | 0.00% |
| SQM250117P00105000 | 2023-10-02 10:16AM EDT | 105.00 | 47.55 | 55.50 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
| SQM250117P00110000 | 2023-09-22 11:39AM EDT | 110.00 | 50.70 | 56.00 | 61.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQM250117P00160000 | 2023-11-06 12:22PM EDT | 160.00 | 110.75 | 108.00 | 113.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQM250117P00165000 | 2023-11-10 11:41AM EDT | 165.00 | 118.50 | 111.00 | 116.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.