SQM - Sociedad Química y Minera de Chile S.A.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQM230616C000400002023-05-17 9:49AM EDT40.0033.2026.3028.300.00--1148.24%
SQM230616C000450002023-02-24 4:11PM EDT45.0042.1034.8039.000.00-17527.98%
SQM230616C000500002023-05-03 9:32AM EDT50.0017.0016.3017.900.00-1580.86%
SQM230616C000550002023-05-25 3:02PM EDT55.0011.6711.7012.800.00-12066.16%
SQM230616C000600002023-05-30 12:08PM EDT60.006.807.207.70-6.50-48.87%3955.96%
SQM230616C000650002023-05-30 11:10AM EDT65.003.503.403.70-0.20-5.41%3910245.58%
SQM230616C000700002023-05-30 2:19PM EDT70.001.100.901.20-0.10-8.33%6685240.48%
SQM230616C000750002023-05-30 3:44PM EDT75.000.250.200.25-0.05-16.67%401,76238.43%
SQM230616C000800002023-05-30 3:37PM EDT80.000.060.050.10-0.03-33.33%1285444.53%
SQM230616C000850002023-05-26 9:30AM EDT85.000.100.000.100.00-11,75550.78%
SQM230616C000900002023-05-30 11:27AM EDT90.000.060.000.10-0.01-14.29%121660.55%
SQM230616C000950002023-05-23 12:11PM EDT95.000.050.000.10+0.02+66.67%29369.92%
SQM230616C001000002023-05-22 10:40AM EDT100.000.100.000.100.00-124478.52%
SQM230616C001050002023-05-30 2:35PM EDT105.000.010.000.10-0.04-80.00%111086.33%
SQM230616C001100002023-05-22 10:35AM EDT110.000.050.000.100.00-10916793.75%
SQM230616C001150002023-05-08 3:37PM EDT115.000.050.000.100.00-143100.78%
SQM230616C001200002023-04-25 9:30AM EDT120.000.750.000.100.00-170107.42%
SQM230616C001250002023-04-21 11:22AM EDT125.000.400.000.100.00-134114.06%
SQM230616C001300002023-05-10 3:53PM EDT130.000.050.000.100.00-329119.92%
SQM230616C001350002023-04-05 12:39PM EDT135.000.100.000.750.00-25165.82%
SQM230616C001400002022-12-15 4:48PM EDT140.001.400.351.000.00-2617191.50%
SQM230616C001450002022-12-08 11:48AM EDT145.002.000.400.800.00-2419193.95%
SQM230616C001500002023-04-24 10:07AM EDT150.000.050.000.100.00-122141.41%
SQM230616C001550002022-12-19 12:01PM EDT155.000.800.051.500.00-124216.41%
SQM230616C001600002023-04-14 12:25PM EDT160.000.050.000.450.00-317181.84%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQM230616P000350002023-05-01 12:00PM EDT35.000.380.000.150.00-229133.98%
SQM230616P000400002023-05-17 2:23PM EDT40.000.090.000.150.00-11,239108.98%
SQM230616P000450002023-05-25 10:49AM EDT45.000.150.050.100.00-113386.33%
SQM230616P000500002023-05-26 10:13AM EDT50.000.150.000.150.00-211066.02%
SQM230616P000550002023-05-30 12:12PM EDT55.000.200.100.30-0.03-13.04%427856.84%
SQM230616P000600002023-05-30 3:23PM EDT60.000.450.400.55-0.15-25.00%9577048.19%
SQM230616P000650002023-05-30 2:42PM EDT65.001.401.301.50-0.43-23.50%2271539.65%
SQM230616P000700002023-05-30 3:10PM EDT70.004.103.804.20-0.77-15.81%583838.04%
SQM230616P000750002023-05-30 2:01PM EDT75.008.637.808.60-0.37-4.11%1287245.90%
SQM230616P000800002023-05-25 12:26PM EDT80.0014.0012.5013.900.00-1811472.07%
SQM230616P000850002023-05-26 12:15PM EDT85.0018.8017.5019.600.00-14675.00%
SQM230616P000900002023-05-18 1:22PM EDT90.0018.1222.7024.700.00-1394.34%
SQM230616P000950002023-05-02 10:15AM EDT95.0034.3727.0029.900.00-31094.24%
SQM230616P001000002023-05-23 3:50PM EDT100.0027.9032.2034.700.00-12012104.69%
SQM230616P001050002023-05-23 3:50PM EDT105.0032.9037.0039.900.00-1204114.36%
SQM230616P001100002023-01-23 11:53AM EDT110.0023.9027.5032.000.00-40230.00%
SQM230616P001150002023-04-10 9:37AM EDT115.0045.1344.6049.500.00-10179.20%
SQM230616P001200002023-03-24 10:21AM EDT120.0043.3057.0061.900.00-21305.54%
SQM230616P001650002023-03-22 2:24PM EDT165.0085.90101.50106.300.00--1373.34%