Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML250117C00003000 | 2024-02-29 3:02PM EDT | 3.00 | 11.29 | 7.50 | 12.10 | 0.00 | - | - | 0 | 0.00% |
| SGML250117C00008000 | 2024-04-10 11:00AM EDT | 8.00 | 8.01 | 7.10 | 11.30 | 0.00 | - | 1 | 1 | 80.96% |
| SGML250117C00010000 | 2024-05-15 10:48AM EDT | 10.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SGML250117C00013000 | 2024-05-22 12:47PM EDT | 13.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SGML250117C00015000 | 2024-05-24 1:28PM EDT | 15.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SGML250117C00016000 | 2024-05-24 9:49AM EDT | 16.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SGML250117C00017500 | 2024-05-23 1:05PM EDT | 17.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SGML250117C00019000 | 2024-05-17 12:06PM EDT | 19.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SGML250117C00020000 | 2024-05-28 10:24AM EDT | 20.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SGML250117C00021000 | 2024-05-17 3:38PM EDT | 21.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SGML250117C00022500 | 2024-05-08 11:37AM EDT | 22.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SGML250117C00025000 | 2024-05-21 3:08PM EDT | 25.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SGML250117C00026000 | 2024-05-20 1:31PM EDT | 26.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SGML250117C00028000 | 2024-05-28 1:08PM EDT | 28.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SGML250117C00030000 | 2024-05-21 2:35PM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SGML250117C00032000 | 2024-05-06 3:51PM EDT | 32.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SGML250117C00035000 | 2024-03-14 3:11PM EDT | 35.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 1 | 22 | 67.29% |
| SGML250117C00040000 | 2024-05-03 10:39AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SGML250117C00042000 | 2024-04-08 9:30AM EDT | 42.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 25.00% |
| SGML250117C00045000 | 2023-12-19 4:18PM EDT | 45.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 7 | 13 | 131.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML250117P00008000 | 2024-05-15 10:43AM EDT | 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SGML250117P00010000 | 2024-05-06 2:47PM EDT | 10.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SGML250117P00013000 | 2024-05-15 10:43AM EDT | 13.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SGML250117P00015000 | 2024-05-23 2:51PM EDT | 15.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SGML250117P00017500 | 2024-04-15 11:37AM EDT | 17.50 | 5.54 | 3.80 | 4.20 | 0.00 | - | 2 | 17 | 66.77% |
| SGML250117P00019000 | 2024-05-17 11:19AM EDT | 19.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SGML250117P00020000 | 2024-04-22 1:57PM EDT | 20.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SGML250117P00022500 | 2024-03-19 10:41AM EDT | 22.50 | 10.80 | 9.70 | 10.30 | 0.00 | - | 1 | 2 | 111.82% |
| SGML250117P00025000 | 2024-05-10 2:40PM EDT | 25.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SGML250117P00028000 | 2024-02-22 2:06PM EDT | 28.00 | 15.60 | 16.00 | 16.80 | 0.00 | - | 1 | 6 | 147.66% |
| SGML250117P00030000 | 2024-05-16 9:30AM EDT | 30.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SGML250117P00035000 | 2023-11-30 10:45AM EDT | 35.00 | 9.84 | 6.50 | 11.00 | 0.00 | - | 102 | 112 | 0.00% |
© 2024 Yahoo. All rights reserved.