Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240719C00009000 | 2024-05-07 1:53PM EDT | 9.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SGML240719C00010000 | 2024-03-27 12:30PM EDT | 10.00 | 3.20 | 2.80 | 5.60 | 0.00 | - | 1 | 12 | 0.00% |
| SGML240719C00011000 | 2024-05-15 10:18AM EDT | 11.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SGML240719C00012000 | 2024-05-28 12:03PM EDT | 12.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SGML240719C00013000 | 2024-05-10 11:55AM EDT | 13.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SGML240719C00014000 | 2024-05-28 10:07AM EDT | 14.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SGML240719C00015000 | 2024-05-24 9:30AM EDT | 15.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SGML240719C00016000 | 2024-05-22 3:04PM EDT | 16.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SGML240719C00017000 | 2024-05-28 11:22AM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SGML240719C00018000 | 2024-05-24 10:00AM EDT | 18.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| SGML240719C00019000 | 2024-05-28 9:30AM EDT | 19.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SGML240719C00020000 | 2024-05-28 3:04PM EDT | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SGML240719C00021000 | 2024-05-17 3:54PM EDT | 21.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SGML240719C00022000 | 2024-05-22 9:30AM EDT | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SGML240719C00023000 | 2024-05-17 3:33PM EDT | 23.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| SGML240719C00024000 | 2024-05-21 12:06PM EDT | 24.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SGML240719C00025000 | 2024-05-21 3:49PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SGML240719C00026000 | 2024-05-16 3:52PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SGML240719C00027000 | 2024-04-09 9:45AM EDT | 27.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 496 | 73.44% |
| SGML240719C00028000 | 2024-01-31 10:30AM EDT | 28.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| SGML240719C00029000 | 2024-04-01 3:58PM EDT | 29.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 221 | 98.63% |
| SGML240719C00030000 | 2024-04-04 9:46AM EDT | 30.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 30 | 58 | 102.93% |
| SGML240719C00031000 | 2024-02-16 1:35PM EDT | 31.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 163.97% |
| SGML240719C00032000 | 2024-04-09 10:11AM EDT | 32.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 146 | 110.94% |
| SGML240719C00033000 | 2024-02-01 11:32AM EDT | 33.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 15 | 20 | 112.11% |
| SGML240719C00034000 | 2024-01-31 12:17PM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| SGML240719C00035000 | 2024-01-12 12:02PM EDT | 35.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 180 | 211 | 121.68% |
| SGML240719C00036000 | 2024-02-13 12:28PM EDT | 36.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 136.62% |
| SGML240719C00037000 | 2023-12-20 4:13PM EDT | 37.00 | 4.00 | 0.00 | 1.40 | 0.00 | - | - | 6 | 163.57% |
| SGML240719C00038000 | 2024-02-01 1:27PM EDT | 38.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 12 | 120 | 143.16% |
| SGML240719C00040000 | 2024-05-28 1:04PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240719P00008000 | 2024-05-15 2:09PM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| SGML240719P00009000 | 2024-04-15 11:37AM EDT | 9.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 15 | 18 | 125.00% |
| SGML240719P00010000 | 2024-04-11 10:35AM EDT | 10.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 107.42% |
| SGML240719P00011000 | 2024-04-22 11:58AM EDT | 11.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SGML240719P00012000 | 2024-05-22 9:59AM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SGML240719P00013000 | 2024-05-23 10:11AM EDT | 13.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SGML240719P00014000 | 2024-05-22 2:47PM EDT | 14.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SGML240719P00015000 | 2024-05-28 1:49PM EDT | 15.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SGML240719P00016000 | 2024-05-17 1:06PM EDT | 16.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SGML240719P00017000 | 2024-05-28 12:19PM EDT | 17.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SGML240719P00018000 | 2024-05-21 1:07PM EDT | 18.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SGML240719P00019000 | 2024-05-16 11:02AM EDT | 19.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SGML240719P00020000 | 2024-05-22 2:51PM EDT | 20.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SGML240719P00021000 | 2024-04-02 10:11AM EDT | 21.00 | 7.10 | 5.90 | 6.40 | 0.00 | - | 1 | 534 | 129.59% |
| SGML240719P00022000 | 2024-05-07 10:41AM EDT | 22.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SGML240719P00023000 | 2024-04-19 12:12PM EDT | 23.00 | 9.95 | 4.60 | 5.10 | 0.00 | - | 1 | 6 | 0.00% |
| SGML240719P00024000 | 2024-05-02 2:48PM EDT | 24.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SGML240719P00025000 | 2024-02-23 4:20PM EDT | 25.00 | 13.68 | 10.50 | 14.40 | 0.00 | - | 2 | 3 | 255.18% |
| SGML240719P00027000 | 2024-05-09 10:50AM EDT | 27.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SGML240719P00028000 | 2024-01-23 12:51PM EDT | 28.00 | 5.50 | 14.10 | 17.30 | 0.00 | - | 1 | 1 | 285.25% |
| SGML240719P00029000 | 2024-04-18 10:08AM EDT | 29.00 | 15.89 | 10.10 | 11.70 | 0.00 | - | 2 | 216 | 0.00% |
| SGML240719P00030000 | 2024-04-17 1:00PM EDT | 30.00 | 16.25 | 11.10 | 13.70 | 0.00 | - | - | 1 | 118.16% |
© 2024 Yahoo. All rights reserved.