UK markets open in 6 hours 51 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.11 +0.11 (+0.14%) GOLD FUTURES
2,334.10 +23.10 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,590.98 -1,796.99 (-3.71%)
Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240517C00009000 | 2024-04-01 10:19AM EDT | 9.00 | 4.70 | 5.20 | 6.00 | 0.00 | - | - | 0 | 136.72% |
| SGML240517C00010000 | 2024-04-08 2:22PM EDT | 10.00 | 5.00 | 4.70 | 6.20 | 0.00 | - | 2 | 3 | 207.23% |
| SGML240517C00011000 | 2024-04-19 11:29AM EDT | 11.00 | 2.65 | 2.25 | 4.50 | 0.00 | - | 60 | 67 | 178.52% |
| SGML240517C00012000 | 2024-04-29 9:46AM EDT | 12.00 | 3.00 | 2.75 | 3.30 | 0.00 | - | 1 | 24 | 74.61% |
| SGML240517C00013000 | 2024-05-01 9:35AM EDT | 13.00 | 1.75 | 1.85 | 2.25 | -0.35 | -16.67% | 3 | 1,076 | 57.03% |
| SGML240517C00014000 | 2024-05-01 2:49PM EDT | 14.00 | 1.25 | 1.20 | 2.20 | +0.13 | +11.61% | 10 | 1,476 | 96.48% |
| SGML240517C00015000 | 2024-05-01 3:02PM EDT | 15.00 | 0.75 | 0.60 | 0.85 | +0.15 | +25.00% | 637 | 942 | 59.96% |
| SGML240517C00016000 | 2024-05-01 3:16PM EDT | 16.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 12 | 855 | 58.98% |
| SGML240517C00017000 | 2024-05-01 2:52PM EDT | 17.00 | 0.19 | 0.10 | 0.25 | -0.03 | -13.64% | 14 | 2,199 | 61.91% |
| SGML240517C00018000 | 2024-04-26 11:31AM EDT | 18.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 21 | 82 | 75.00% |
| SGML240517C00019000 | 2024-04-23 9:45AM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 75.39% |
| SGML240517C00020000 | 2024-04-22 12:54PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 521 | 80.47% |
| SGML240517C00021000 | 2024-04-24 10:18AM EDT | 21.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 147.85% |
| SGML240517C00022000 | 2024-04-11 10:58AM EDT | 22.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 89.84% |
| SGML240517C00025000 | 2024-04-04 9:53AM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 25 | 155.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240517P00005000 | 2024-03-22 9:39AM EDT | 5.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 379.69% |
| SGML240517P00008000 | 2024-03-28 10:34AM EDT | 8.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 233.59% |
| SGML240517P00009000 | 2024-04-15 9:30AM EDT | 9.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 197.27% |
| SGML240517P00010000 | 2024-05-01 11:45AM EDT | 10.00 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 25 | 290 | 129.69% |
| SGML240517P00011000 | 2024-04-26 10:11AM EDT | 11.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 52 | 110.16% |
| SGML240517P00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 386 | 74.61% |
| SGML240517P00013000 | 2024-04-30 1:50PM EDT | 13.00 | 0.25 | 0.10 | 0.20 | +0.10 | +66.67% | 1 | 826 | 65.04% |
| SGML240517P00014000 | 2024-05-01 3:42PM EDT | 14.00 | 0.41 | 0.35 | 0.45 | -0.09 | -18.00% | 654 | 484 | 65.04% |
| SGML240517P00015000 | 2024-04-29 1:04PM EDT | 15.00 | 1.10 | 0.70 | 0.90 | +0.30 | +37.50% | 1 | 336 | 61.91% |
| SGML240517P00016000 | 2024-04-11 9:46AM EDT | 16.00 | 1.90 | 0.00 | 2.20 | 0.00 | - | 1 | 14 | 125.78% |
| SGML240517P00017000 | 2024-04-29 10:26AM EDT | 17.00 | 2.43 | 1.95 | 3.10 | 0.00 | - | 4 | 5 | 93.16% |
| SGML240517P00018000 | 2024-04-18 3:23PM EDT | 18.00 | 4.43 | 2.80 | 4.30 | 0.00 | - | 1 | 3 | 115.23% |
| SGML240517P00019000 | 2024-04-08 12:55PM EDT | 19.00 | 4.51 | 3.80 | 5.30 | 0.00 | - | - | 1 | 132.62% |
| SGML240517P00020000 | 2024-04-22 10:21AM EDT | 20.00 | 6.85 | 4.70 | 6.90 | 0.00 | - | 20 | 2 | 173.83% |
| SGML240517P00021000 | 2024-04-22 10:34AM EDT | 21.00 | 7.70 | 4.70 | 8.30 | 0.00 | - | 4 | 0 | 156.84% |
| SGML240517P00022000 | 2024-04-01 12:45PM EDT | 22.00 | 8.29 | 6.90 | 8.40 | 0.00 | - | 15 | 0 | 187.11% |
| SGML240517P00023000 | 2024-03-28 11:14AM EDT | 23.00 | 10.57 | 7.20 | 10.90 | 0.00 | - | 25 | 0 | 240.82% |
© 2024 Yahoo. All rights reserved.