SQM - Sociedad Química y Minera de Chile S.A.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM230616C00040000 | 2023-05-17 9:49AM EDT | 40.00 | 33.20 | 26.30 | 28.30 | 0.00 | - | - | 1 | 148.24% |
| SQM230616C00045000 | 2023-02-24 4:11PM EDT | 45.00 | 42.10 | 34.80 | 39.00 | 0.00 | - | 1 | 7 | 527.98% |
| SQM230616C00050000 | 2023-05-03 9:32AM EDT | 50.00 | 17.00 | 16.30 | 17.90 | 0.00 | - | 1 | 5 | 80.86% |
| SQM230616C00055000 | 2023-05-25 3:02PM EDT | 55.00 | 11.67 | 11.70 | 12.80 | 0.00 | - | 1 | 20 | 66.16% |
| SQM230616C00060000 | 2023-05-30 12:08PM EDT | 60.00 | 6.80 | 7.20 | 7.70 | -6.50 | -48.87% | 3 | 9 | 55.96% |
| SQM230616C00065000 | 2023-05-30 11:10AM EDT | 65.00 | 3.50 | 3.40 | 3.70 | -0.20 | -5.41% | 39 | 102 | 45.58% |
| SQM230616C00070000 | 2023-05-30 2:19PM EDT | 70.00 | 1.10 | 0.90 | 1.20 | -0.10 | -8.33% | 66 | 852 | 40.48% |
| SQM230616C00075000 | 2023-05-30 3:44PM EDT | 75.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 40 | 1,762 | 38.43% |
| SQM230616C00080000 | 2023-05-30 3:37PM EDT | 80.00 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 12 | 854 | 44.53% |
| SQM230616C00085000 | 2023-05-26 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,755 | 50.78% |
| SQM230616C00090000 | 2023-05-30 11:27AM EDT | 90.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 1 | 216 | 60.55% |
| SQM230616C00095000 | 2023-05-23 12:11PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 93 | 69.92% |
| SQM230616C00100000 | 2023-05-22 10:40AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 244 | 78.52% |
| SQM230616C00105000 | 2023-05-30 2:35PM EDT | 105.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 110 | 86.33% |
| SQM230616C00110000 | 2023-05-22 10:35AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 109 | 167 | 93.75% |
| SQM230616C00115000 | 2023-05-08 3:37PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 100.78% |
| SQM230616C00120000 | 2023-04-25 9:30AM EDT | 120.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 107.42% |
| SQM230616C00125000 | 2023-04-21 11:22AM EDT | 125.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 114.06% |
| SQM230616C00130000 | 2023-05-10 3:53PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 29 | 119.92% |
| SQM230616C00135000 | 2023-04-05 12:39PM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 165.82% |
| SQM230616C00140000 | 2022-12-15 4:48PM EDT | 140.00 | 1.40 | 0.35 | 1.00 | 0.00 | - | 26 | 17 | 191.50% |
| SQM230616C00145000 | 2022-12-08 11:48AM EDT | 145.00 | 2.00 | 0.40 | 0.80 | 0.00 | - | 24 | 19 | 193.95% |
| SQM230616C00150000 | 2023-04-24 10:07AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 141.41% |
| SQM230616C00155000 | 2022-12-19 12:01PM EDT | 155.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 1 | 24 | 216.41% |
| SQM230616C00160000 | 2023-04-14 12:25PM EDT | 160.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 17 | 181.84% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM230616P00035000 | 2023-05-01 12:00PM EDT | 35.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 2 | 29 | 133.98% |
| SQM230616P00040000 | 2023-05-17 2:23PM EDT | 40.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1,239 | 108.98% |
| SQM230616P00045000 | 2023-05-25 10:49AM EDT | 45.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 133 | 86.33% |
| SQM230616P00050000 | 2023-05-26 10:13AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 110 | 66.02% |
| SQM230616P00055000 | 2023-05-30 12:12PM EDT | 55.00 | 0.20 | 0.10 | 0.30 | -0.03 | -13.04% | 4 | 278 | 56.84% |
| SQM230616P00060000 | 2023-05-30 3:23PM EDT | 60.00 | 0.45 | 0.40 | 0.55 | -0.15 | -25.00% | 95 | 770 | 48.19% |
| SQM230616P00065000 | 2023-05-30 2:42PM EDT | 65.00 | 1.40 | 1.30 | 1.50 | -0.43 | -23.50% | 22 | 715 | 39.65% |
| SQM230616P00070000 | 2023-05-30 3:10PM EDT | 70.00 | 4.10 | 3.80 | 4.20 | -0.77 | -15.81% | 5 | 838 | 38.04% |
| SQM230616P00075000 | 2023-05-30 2:01PM EDT | 75.00 | 8.63 | 7.80 | 8.60 | -0.37 | -4.11% | 12 | 872 | 45.90% |
| SQM230616P00080000 | 2023-05-25 12:26PM EDT | 80.00 | 14.00 | 12.50 | 13.90 | 0.00 | - | 18 | 114 | 72.07% |
| SQM230616P00085000 | 2023-05-26 12:15PM EDT | 85.00 | 18.80 | 17.50 | 19.60 | 0.00 | - | 1 | 46 | 75.00% |
| SQM230616P00090000 | 2023-05-18 1:22PM EDT | 90.00 | 18.12 | 22.70 | 24.70 | 0.00 | - | 1 | 3 | 94.34% |
| SQM230616P00095000 | 2023-05-02 10:15AM EDT | 95.00 | 34.37 | 27.00 | 29.90 | 0.00 | - | 3 | 10 | 94.24% |
| SQM230616P00100000 | 2023-05-23 3:50PM EDT | 100.00 | 27.90 | 32.20 | 34.70 | 0.00 | - | 120 | 12 | 104.69% |
| SQM230616P00105000 | 2023-05-23 3:50PM EDT | 105.00 | 32.90 | 37.00 | 39.90 | 0.00 | - | 120 | 4 | 114.36% |
| SQM230616P00110000 | 2023-01-23 11:53AM EDT | 110.00 | 23.90 | 27.50 | 32.00 | 0.00 | - | 40 | 23 | 0.00% |
| SQM230616P00115000 | 2023-04-10 9:37AM EDT | 115.00 | 45.13 | 44.60 | 49.50 | 0.00 | - | 1 | 0 | 179.20% |
| SQM230616P00120000 | 2023-03-24 10:21AM EDT | 120.00 | 43.30 | 57.00 | 61.90 | 0.00 | - | 2 | 1 | 305.54% |
| SQM230616P00165000 | 2023-03-22 2:24PM EDT | 165.00 | 85.90 | 101.50 | 106.30 | 0.00 | - | - | 1 | 373.34% |
© 2023 Yahoo. All rights reserved.