Australia markets closed

Sociedad Química y Minera de Chile S.A. (SQM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.79-2.69 (-2.88%)
At close: 04:00PM EDT
91.95 +1.16 (+1.28%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQM221021C000300002022-06-01 3:58PM EDT30.0070.4053.4057.500.00-500.00%
SQM221021C000350002022-03-16 10:42AM EDT35.0039.7546.4050.500.00-420.00%
SQM221021C000400002022-05-23 3:52PM EDT40.0061.3049.3053.500.00-70202.73%
SQM221021C000500002022-09-28 2:21PM EDT50.0044.100.000.000.00-2600.00%
SQM221021C000550002022-09-28 3:45PM EDT55.0040.400.000.000.00-1000.00%
SQM221021C000600002022-09-28 2:21PM EDT60.0033.900.000.000.00-2500.00%
SQM221021C000650002022-09-28 3:54PM EDT65.0030.150.000.000.00-10000.00%
SQM221021C000700002022-09-28 2:21PM EDT70.0024.700.000.000.00-2500.00%
SQM221021C000750002022-09-29 9:50AM EDT75.0016.950.000.000.00-600.00%
SQM221021C000800002022-09-29 3:00PM EDT80.0011.900.000.000.00-400.00%
SQM221021C000850002022-09-29 11:08AM EDT85.009.600.000.000.00-300.00%
SQM221021C000900002022-09-29 3:25PM EDT90.005.310.000.000.00-2600.00%
SQM221021C000950002022-09-29 3:56PM EDT95.003.600.000.000.00-13006.25%
SQM221021C001000002022-09-29 3:41PM EDT100.002.000.000.000.00-136012.50%
SQM221021C001050002022-09-29 3:13PM EDT105.000.990.000.000.00-72012.50%
SQM221021C001100002022-09-29 3:11PM EDT110.000.550.000.000.00-28012.50%
SQM221021C001150002022-09-29 3:25PM EDT115.000.350.000.000.00-31025.00%
SQM221021C001200002022-09-29 2:16PM EDT120.000.230.000.000.00-4025.00%
SQM221021C001250002022-09-29 3:06PM EDT125.000.200.000.000.00-6025.00%
SQM221021C001300002022-09-28 10:10AM EDT130.000.150.000.000.00-1025.00%
SQM221021C001350002022-09-29 3:44PM EDT135.000.100.000.000.00-1025.00%
SQM221021C001400002022-09-29 1:28PM EDT140.000.070.000.000.00-1050.00%
SQM221021C001450002022-09-15 11:23AM EDT145.000.320.000.000.00-1050.00%
SQM221021C001500002022-09-22 9:36AM EDT150.000.050.000.000.00-1050.00%
SQM221021C001550002022-09-19 3:43PM EDT155.000.100.000.000.00-1050.00%
SQM221021C001600002022-09-21 12:28PM EDT160.000.050.000.000.00-20050.00%
SQM221021C001650002022-09-19 12:59PM EDT165.000.050.000.000.00-80050.00%
SQM221021C001700002022-09-28 1:27PM EDT170.000.010.000.000.00-31050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQM221021P000300002022-09-12 10:33AM EDT30.000.100.000.000.00-20050.00%
SQM221021P000350002022-08-24 1:23PM EDT35.000.150.000.400.00-161190.82%
SQM221021P000400002022-09-29 9:50AM EDT40.000.050.000.000.00-6050.00%
SQM221021P000450002022-08-23 11:34AM EDT45.000.550.001.550.00-16186.23%
SQM221021P000500002022-09-29 9:50AM EDT50.000.140.000.000.00-6050.00%
SQM221021P000550002022-09-09 10:35AM EDT55.000.050.000.000.00-580050.00%
SQM221021P000600002022-09-27 2:37PM EDT60.000.140.000.000.00-4050.00%
SQM221021P000650002022-09-16 9:56AM EDT65.000.250.000.000.00-2025.00%
SQM221021P000700002022-09-29 2:22PM EDT70.000.650.000.000.00-1025.00%
SQM221021P000750002022-09-29 1:05PM EDT75.001.000.000.000.00-17012.50%
SQM221021P000800002022-09-29 3:33PM EDT80.001.950.000.000.00-7012.50%
SQM221021P000850002022-09-29 12:41PM EDT85.003.040.000.000.00-2806.25%
SQM221021P000900002022-09-29 3:58PM EDT90.005.000.000.000.00-15500.78%
SQM221021P000950002022-09-29 3:32PM EDT95.008.100.000.000.00-1600.00%
SQM221021P001000002022-09-29 3:58PM EDT100.0010.900.000.000.00-900.00%
SQM221021P001050002022-09-27 2:28PM EDT105.0013.400.000.000.00-1000.00%
SQM221021P001100002022-09-29 3:28PM EDT110.0021.000.000.000.00-200.00%
SQM221021P001150002022-09-29 11:20AM EDT115.0024.600.000.000.00-100.00%
SQM221021P001200002022-09-27 3:13PM EDT120.0026.830.000.000.00-200.00%
SQM221021P001250002022-09-29 1:38PM EDT125.0034.250.000.000.00-300.00%
SQM221021P001300002022-08-18 10:31AM EDT130.0035.2026.6028.100.00-10470.00%
SQM221021P001350002022-08-16 10:17AM EDT135.0028.1027.7028.600.00-120.00%
SQM221021P001450002022-09-08 12:49PM EDT145.0036.490.000.000.00-300.00%
SQM221021P001550002022-09-08 12:49PM EDT155.0046.170.000.000.00-300.00%
SQM221021P001600002022-08-22 9:41AM EDT160.0071.8054.1058.600.00-10100.00%
SQM221021P001650002022-08-18 9:41AM EDT165.0071.0059.5062.200.00-110.00%
SQM221021P001700002022-08-18 10:57AM EDT170.0077.1064.5067.700.00-20200.00%