UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.88 +0.25 (+0.32%) GOLD FUTURES
2,392.90 -2.00 (-0.08%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,166.11 +3,581.80 (+7.37%)
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 | 0.00% |
| SGML240517C00010000 | 2024-05-03 9:30AM EDT | 10.00 | 5.70 | 6.00 | 8.80 | 0.00 | - | 3 | 3 | 503.13% |
| SGML240517C00011000 | 2024-05-09 3:41PM EDT | 11.00 | 6.90 | 4.50 | 7.60 | 0.00 | - | 65 | 2 | 50.00% |
| SGML240517C00012000 | 2024-05-10 9:46AM EDT | 12.00 | 5.40 | 3.80 | 6.80 | 0.00 | - | 5 | 2 | 329.69% |
| SGML240517C00013000 | 2024-05-14 11:03AM EDT | 13.00 | 5.60 | 3.50 | 5.50 | 0.00 | - | 5 | 425 | 333.20% |
| SGML240517C00014000 | 2024-05-09 3:49PM EDT | 14.00 | 3.91 | 2.85 | 4.30 | 0.00 | - | 71 | 1,010 | 288.67% |
| SGML240517C00015000 | 2024-05-15 3:54PM EDT | 15.00 | 2.25 | 1.95 | 2.25 | -0.75 | -25.00% | 9 | 1,370 | 99.22% |
| SGML240517C00016000 | 2024-05-15 3:54PM EDT | 16.00 | 1.80 | 1.20 | 1.40 | -0.45 | -20.00% | 15 | 896 | 107.81% |
| SGML240517C00017000 | 2024-05-15 11:05AM EDT | 17.00 | 1.02 | 0.45 | 0.75 | -0.18 | -15.00% | 7 | 2,131 | 93.36% |
| SGML240517C00018000 | 2024-05-15 1:54PM EDT | 18.00 | 0.25 | 0.15 | 0.35 | -0.25 | -50.00% | 15 | 341 | 96.48% |
| SGML240517C00019000 | 2024-05-15 9:30AM EDT | 19.00 | 0.15 | 0.00 | 0.15 | -0.13 | -46.43% | 31 | 149 | 94.53% |
| SGML240517C00020000 | 2024-05-15 1:12PM EDT | 20.00 | 0.08 | 0.00 | 0.50 | +0.03 | +60.00% | 39 | 525 | 177.34% |
| SGML240517C00021000 | 2024-04-24 10:18AM EDT | 21.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 268.75% |
| SGML240517C00022000 | 2024-05-15 2:12PM EDT | 22.00 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 20 | 8 | 239.84% |
| SGML240517C00025000 | 2024-04-04 9:53AM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 25 | 279.69% |
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 | 942.19% |
| SGML240517P00008000 | 2024-03-28 10:34AM EDT | 8.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 611.72% |
| SGML240517P00009000 | 2024-04-15 9:30AM EDT | 9.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SGML240517P00010000 | 2024-05-01 11:45AM EDT | 10.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 25 | 303 | 402.34% |
| SGML240517P00011000 | 2024-05-07 9:57AM EDT | 11.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 56 | 98 | 342.19% |
| SGML240517P00012000 | 2024-05-15 11:10AM EDT | 12.00 | 0.09 | 0.00 | 0.30 | +0.04 | +80.00% | 1 | 380 | 285.94% |
| SGML240517P00013000 | 2024-05-14 1:40PM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 851 | 271.88% |
| SGML240517P00014000 | 2024-05-07 9:57AM EDT | 14.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | 150 | 757 | 264.06% |
| SGML240517P00015000 | 2024-05-14 1:07PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 319 | 110.16% |
| SGML240517P00016000 | 2024-05-14 2:10PM EDT | 16.00 | 0.05 | 0.20 | 0.30 | 0.00 | - | 1 | 174 | 107.81% |
| SGML240517P00017000 | 2024-05-15 12:59PM EDT | 17.00 | 0.55 | 0.50 | 0.60 | +0.35 | +175.00% | 7 | 52 | 93.36% |
| SGML240517P00018000 | 2024-05-15 12:02PM EDT | 18.00 | 1.25 | 1.10 | 1.40 | +0.75 | +150.00% | 5 | 7 | 105.86% |
| SGML240517P00019000 | 2024-05-10 11:19AM EDT | 19.00 | 2.33 | 1.70 | 2.95 | 0.00 | - | 1 | 1 | 166.41% |
| SGML240517P00020000 | 2024-05-14 9:52AM EDT | 20.00 | 3.00 | 2.60 | 4.40 | 0.00 | - | 1 | 2 | 241.80% |
| SGML240517P00021000 | 2024-04-22 10:34AM EDT | 21.00 | 7.70 | 2.25 | 5.90 | 0.00 | - | 4 | 0 | 172.66% |
| SGML240517P00022000 | 2024-04-01 12:45PM EDT | 22.00 | 8.29 | 6.90 | 8.40 | 0.00 | - | 15 | 0 | 690.63% |
| SGML240517P00023000 | 2024-03-28 11:14AM EDT | 23.00 | 10.57 | 7.20 | 10.90 | 0.00 | - | 25 | 0 | 792.58% |
© 2024 Yahoo. All rights reserved.