Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SQM240621C00030000 | 2024-04-29 1:54PM EDT | 30.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
SQM240621C00032500 | 2024-03-05 1:33PM EDT | 32.50 | 14.20 | 14.00 | 18.00 | 0.00 | - | - | 10 | 131.54% |
SQM240621C00035000 | 2024-04-24 10:15AM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
SQM240621C00037500 | 2024-04-19 10:47AM EDT | 37.50 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
SQM240621C00040000 | 2024-04-19 10:49AM EDT | 40.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
SQM240621C00042500 | 2024-04-25 11:14AM EDT | 42.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
SQM240621C00045000 | 2024-05-01 11:59AM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 104 | 0.00% |
SQM240621C00047500 | 2024-04-30 12:23PM EDT | 47.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 3.13% |
SQM240621C00050000 | 2024-05-01 2:59PM EDT | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 106 | 465 | 6.25% |
SQM240621C00052500 | 2024-04-30 3:06PM EDT | 52.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 6.25% |
SQM240621C00055000 | 2024-05-01 3:05PM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 12.50% |
SQM240621C00057500 | 2024-04-09 3:51PM EDT | 57.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
SQM240621C00060000 | 2024-04-30 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 12.50% |
SQM240621C00065000 | 2024-04-29 9:31AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
SQM240621C00070000 | 2024-02-16 1:48PM EDT | 70.00 | 2.41 | 0.00 | 4.70 | 0.00 | - | 1 | 50 | 120.65% |
SQM240621C00075000 | 2024-04-09 1:48PM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
SQM240621C00080000 | 2024-04-24 3:21PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 25.00% |
SQM240621C00085000 | 2024-04-23 11:09AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
SQM240621C00090000 | 2023-12-01 4:57PM EDT | 90.00 | 0.21 | 0.15 | 1.80 | 0.00 | - | 1 | 2 | 124.90% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SQM240621P00022500 | 2024-02-15 4:32PM EDT | 22.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 16 | 105.27% |
SQM240621P00025000 | 2024-02-09 11:19AM EDT | 25.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 30 | 114.26% |
SQM240621P00027500 | 2024-02-28 1:10PM EDT | 27.50 | 0.64 | 0.00 | 1.80 | 0.00 | - | 1 | 6 | 116.41% |
SQM240621P00030000 | 2024-03-15 9:30AM EDT | 30.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 143.95% |
SQM240621P00032500 | 2024-01-25 4:55PM EDT | 32.50 | 1.00 | 0.10 | 5.00 | 0.00 | - | - | 16 | 128.81% |
SQM240621P00035000 | 2024-04-01 11:55AM EDT | 35.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 204 | 107.76% |
SQM240621P00037500 | 2024-04-22 3:59PM EDT | 37.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
SQM240621P00040000 | 2024-04-30 12:02PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
SQM240621P00042500 | 2024-04-26 10:16AM EDT | 42.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
SQM240621P00045000 | 2024-04-29 11:09AM EDT | 45.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 1.56% |
SQM240621P00047500 | 2024-04-29 1:57PM EDT | 47.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 26 | 96 | 0.00% |
SQM240621P00050000 | 2024-05-01 2:52PM EDT | 50.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
SQM240621P00052500 | 2024-04-23 2:31PM EDT | 52.50 | 8.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SQM240621P00055000 | 2024-04-23 2:31PM EDT | 55.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
SQM240621P00057500 | 2024-03-22 9:30AM EDT | 57.50 | 10.60 | 10.50 | 15.10 | 0.00 | - | 1 | 37 | 64.16% |
SQM240621P00060000 | 2024-04-19 11:21AM EDT | 60.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
SQM240621P00065000 | 2024-03-26 11:33AM EDT | 65.00 | 19.39 | 20.20 | 25.00 | 0.00 | - | 2 | 0 | 127.10% |
SQM240621P00070000 | 2024-04-16 10:39AM EDT | 70.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SQM240621P00075000 | 2024-03-22 9:30AM EDT | 75.00 | 26.81 | 27.50 | 32.00 | 0.00 | - | 1 | 0 | 88.62% |