Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML241018C00006000 | 2024-05-24 1:03PM EDT | 6.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SGML241018C00008000 | 2024-02-22 4:38PM EDT | 8.00 | 5.20 | 2.75 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| SGML241018C00010000 | 2024-05-09 12:41PM EDT | 10.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SGML241018C00011000 | 2024-03-26 3:01PM EDT | 11.00 | 2.95 | 2.20 | 5.20 | 0.00 | - | 6 | 0 | 0.00% |
| SGML241018C00012000 | 2024-04-11 10:18AM EDT | 12.00 | 5.10 | 5.80 | 6.80 | 0.00 | - | 4 | 22 | 97.66% |
| SGML241018C00013000 | 2024-04-18 1:35PM EDT | 13.00 | 3.42 | 4.10 | 7.40 | 0.00 | - | 1 | 2 | 98.24% |
| SGML241018C00015000 | 2024-05-20 10:09AM EDT | 15.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SGML241018C00016000 | 2024-05-23 2:51PM EDT | 16.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SGML241018C00017000 | 2024-05-22 10:07AM EDT | 17.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SGML241018C00018000 | 2024-05-22 9:31AM EDT | 18.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SGML241018C00019000 | 2024-04-04 3:16PM EDT | 19.00 | 1.89 | 1.60 | 2.20 | 0.00 | - | 30 | 45 | 65.33% |
| SGML241018C00020000 | 2024-05-16 12:15PM EDT | 20.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SGML241018C00021000 | 2024-03-18 3:13PM EDT | 21.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | - | 20 | 56.20% |
| SGML241018C00022000 | 2024-05-14 2:12PM EDT | 22.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SGML241018C00023000 | 2024-05-09 12:49PM EDT | 23.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SGML241018C00025000 | 2024-05-17 12:26PM EDT | 25.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SGML241018C00027000 | 2024-03-28 3:42PM EDT | 27.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 59.77% |
| SGML241018C00028000 | 2024-05-16 12:17PM EDT | 28.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SGML241018C00030000 | 2024-03-11 12:18PM EDT | 30.00 | 0.62 | 0.50 | 0.60 | 0.00 | - | 1 | 15 | 75.78% |
| SGML241018C00032000 | 2024-04-17 9:30AM EDT | 32.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 79.00% |
| SGML241018C00035000 | 2024-04-05 9:37AM EDT | 35.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 20 | 44 | 82.72% |
| SGML241018C00037000 | 2024-02-09 10:32AM EDT | 37.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 50 | 925 | 81.74% |
| SGML241018C00040000 | 2024-02-16 2:19PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 679 | 90.14% |
| SGML241018C00045000 | 2023-12-21 4:28PM EDT | 45.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 2 | 324 | 166.16% |
| SGML241018C00047000 | 2023-11-09 10:30AM EDT | 47.00 | 1.45 | 0.90 | 4.20 | 0.00 | - | - | 1 | 173.68% |
| SGML241018C00050000 | 2024-02-16 11:31AM EDT | 50.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 142 | 95.80% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML241018P00007000 | 2024-04-01 2:07PM EDT | 7.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 6 | 0 | 109.96% |
| SGML241018P00009000 | 2024-05-08 12:40PM EDT | 9.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SGML241018P00010000 | 2024-05-13 11:04AM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SGML241018P00011000 | 2024-04-10 3:39PM EDT | 11.00 | 1.43 | 0.00 | 1.05 | 0.00 | - | 6 | 0 | 69.82% |
| SGML241018P00012000 | 2024-05-14 10:06AM EDT | 12.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SGML241018P00013000 | 2024-05-16 2:05PM EDT | 13.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SGML241018P00014000 | 2024-02-21 3:00PM EDT | 14.00 | 3.57 | 1.55 | 4.40 | 0.00 | - | - | 38 | 112.11% |
| SGML241018P00015000 | 2024-05-28 3:08PM EDT | 15.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SGML241018P00016000 | 2024-04-30 12:01PM EDT | 16.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SGML241018P00017000 | 2024-03-01 1:28PM EDT | 17.00 | 4.55 | 4.80 | 5.90 | 0.00 | - | 1 | 4 | 127.20% |
| SGML241018P00018000 | 2024-05-28 3:08PM EDT | 18.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SGML241018P00019000 | 2024-05-02 2:55PM EDT | 19.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SGML241018P00020000 | 2024-02-12 10:30AM EDT | 20.00 | 6.40 | 6.60 | 7.10 | 0.00 | - | 2 | 4 | 112.77% |
| SGML241018P00021000 | 2024-03-04 11:33AM EDT | 21.00 | 7.60 | 7.30 | 8.20 | 0.00 | - | 10 | 21 | 116.65% |
| SGML241018P00022000 | 2024-02-02 4:37PM EDT | 22.00 | 7.25 | 7.20 | 8.10 | 0.00 | - | 1 | 2 | 95.95% |
| SGML241018P00023000 | 2024-05-07 10:52AM EDT | 23.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SGML241018P00024000 | 2024-05-02 2:48PM EDT | 24.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SGML241018P00025000 | 2024-05-17 9:40AM EDT | 25.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SGML241018P00028000 | 2023-12-06 2:15PM EDT | 28.00 | 5.90 | 2.70 | 7.50 | 0.00 | - | 5 | 5 | 0.00% |
| SGML241018P00030000 | 2023-11-13 12:11PM EDT | 30.00 | 10.50 | 7.60 | 7.90 | 0.00 | - | 3 | 3 | 0.00% |
| SGML241018P00032000 | 2024-02-06 11:20AM EDT | 32.00 | 16.00 | 15.10 | 18.80 | 0.00 | - | 1 | 1 | 117.29% |
| SGML241018P00035000 | 2024-02-21 10:30AM EDT | 35.00 | 19.60 | 20.50 | 24.50 | 0.00 | - | 1 | 2 | 189.26% |
| SGML241018P00040000 | 2024-02-07 2:02PM EDT | 40.00 | 27.50 | 24.00 | 28.00 | 0.00 | - | 11 | 0 | 164.89% |
| SGML241018P00045000 | 2023-08-16 1:53PM EDT | 45.00 | 12.74 | 9.00 | 14.00 | 0.00 | - | - | 3 | 0.00% |
| SGML241018P00050000 | 2023-08-16 1:53PM EDT | 50.00 | 16.24 | 12.50 | 17.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.