Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM230217C00045000 | 2023-01-12 1:10PM EST | 45.00 | 41.00 | 51.90 | 53.70 | 0.00 | - | - | 1 | 155.08% |
| SQM230217C00065000 | 2023-01-31 11:24AM EST | 65.00 | 32.42 | 32.00 | 33.60 | 0.00 | - | 7 | 1 | 86.33% |
| SQM230217C00070000 | 2023-01-30 2:56PM EST | 70.00 | 25.42 | 27.10 | 28.60 | 0.00 | - | 3 | 8 | 78.91% |
| SQM230217C00075000 | 2023-02-02 10:07AM EST | 75.00 | 20.80 | 22.30 | 23.60 | +0.60 | +2.97% | 2 | 17 | 72.27% |
| SQM230217C00080000 | 2023-02-02 3:34PM EST | 80.00 | 17.30 | 17.40 | 18.60 | -0.45 | -2.54% | 2 | 157 | 59.96% |
| SQM230217C00085000 | 2023-02-02 3:58PM EST | 85.00 | 13.28 | 12.70 | 13.60 | +2.48 | +22.96% | 12 | 221 | 50.20% |
| SQM230217C00090000 | 2023-02-02 3:27PM EST | 90.00 | 7.80 | 8.30 | 8.90 | -0.20 | -2.50% | 20 | 1,381 | 49.22% |
| SQM230217C00095000 | 2023-02-02 3:58PM EST | 95.00 | 4.80 | 4.70 | 4.90 | +0.59 | +14.01% | 88 | 681 | 41.68% |
| SQM230217C00100000 | 2023-02-02 3:56PM EST | 100.00 | 2.10 | 2.05 | 2.20 | +0.40 | +23.53% | 52 | 565 | 38.82% |
| SQM230217C00105000 | 2023-02-02 3:57PM EST | 105.00 | 0.80 | 0.65 | 0.85 | +0.10 | +14.29% | 103 | 650 | 38.72% |
| SQM230217C00110000 | 2023-02-02 10:38AM EST | 110.00 | 0.35 | 0.15 | 0.30 | +0.09 | +34.62% | 111 | 52 | 39.65% |
| SQM230217C00115000 | 2023-01-31 9:30AM EST | 115.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 6 | 48.54% |
| SQM230217C00120000 | 2023-01-03 9:32AM EST | 120.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | - | 3 | 61.33% |
| SQM230217C00125000 | 2023-01-17 1:02PM EST | 125.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 29 | 64.45% |
| SQM230217C00130000 | 2023-01-18 3:38PM EST | 130.00 | 0.11 | 0.00 | 0.35 | +0.08 | +266.67% | 4 | 4 | 70.90% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM230217P00045000 | 2023-01-18 3:38PM EST | 45.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 175.39% |
| SQM230217P00055000 | 2023-01-31 9:41AM EST | 55.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 9 | 1,012 | 115.23% |
| SQM230217P00060000 | 2023-01-30 2:42PM EST | 60.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 120 | 213 | 99.22% |
| SQM230217P00065000 | 2023-01-30 2:42PM EST | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 31 | 112 | 92.77% |
| SQM230217P00070000 | 2023-02-02 2:18PM EST | 70.00 | 0.26 | 0.05 | 0.20 | +0.14 | +116.67% | 6 | 150 | 80.47% |
| SQM230217P00075000 | 2023-02-02 12:31PM EST | 75.00 | 0.20 | 0.10 | 0.30 | +0.05 | +33.33% | 1 | 309 | 71.68% |
| SQM230217P00080000 | 2023-02-02 1:34PM EST | 80.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 23 | 310 | 60.64% |
| SQM230217P00085000 | 2023-02-02 3:37PM EST | 85.00 | 0.40 | 0.30 | 0.50 | -0.10 | -20.00% | 37 | 1,259 | 52.93% |
| SQM230217P00090000 | 2023-02-02 3:37PM EST | 90.00 | 0.95 | 0.80 | 1.05 | -0.10 | -9.52% | 53 | 436 | 47.27% |
| SQM230217P00095000 | 2023-02-02 2:12PM EST | 95.00 | 2.40 | 1.90 | 2.25 | +0.20 | +9.09% | 30 | 254 | 42.85% |
| SQM230217P00100000 | 2023-02-01 3:44PM EST | 100.00 | 4.49 | 4.00 | 4.50 | 0.00 | - | 10 | 17 | 39.31% |
| SQM230217P00105000 | 2023-01-23 1:44PM EST | 105.00 | 14.95 | 7.20 | 8.50 | 0.00 | - | 6 | 6 | 45.19% |
© 2023 Yahoo. All rights reserved.
