Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240419C00025000 | 2024-02-27 10:30AM EDT | 25.00 | 20.00 | 22.00 | 26.50 | 0.00 | - | 1 | 1 | 1,641.02% |
| SQM240419C00030000 | 2024-03-20 3:11PM EDT | 30.00 | 21.70 | 15.40 | 16.20 | 0.00 | - | 100 | 40 | 605.47% |
| SQM240419C00035000 | 2024-04-18 3:49PM EDT | 35.00 | 10.80 | 10.30 | 11.00 | 0.00 | - | 1 | 101 | 384.38% |
| SQM240419C00040000 | 2024-04-18 10:30AM EDT | 40.00 | 6.32 | 5.30 | 6.10 | 0.00 | - | 4 | 200 | 234.77% |
| SQM240419C00042500 | 2024-04-04 3:38PM EDT | 42.50 | 5.70 | 2.75 | 3.60 | 0.00 | - | 1 | 7 | 149.22% |
| SQM240419C00045000 | 2024-04-19 9:52AM EDT | 45.00 | 0.75 | 0.70 | 1.15 | -0.95 | -55.88% | 3 | 282 | 83.01% |
| SQM240419C00047500 | 2024-04-18 1:59PM EDT | 47.50 | 0.06 | 0.05 | 0.40 | 0.00 | - | 105 | 277 | 98.44% |
| SQM240419C00050000 | 2024-04-18 1:59PM EDT | 50.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 54 | 960 | 142.19% |
| SQM240419C00052500 | 2024-04-17 1:30PM EDT | 52.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 18 | 482 | 243.36% |
| SQM240419C00055000 | 2024-04-17 3:29PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4,262 | 171.88% |
| SQM240419C00057500 | 2024-04-08 10:49AM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 50.00% |
| SQM240419C00060000 | 2024-04-18 11:00AM EDT | 60.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 842 | 290.63% |
| SQM240419C00065000 | 2024-04-17 12:36PM EDT | 65.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 356 | 292.19% |
| SQM240419C00070000 | 2024-04-10 3:30PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 100.00% |
| SQM240419C00075000 | 2024-03-04 11:15AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 146 | 587.89% |
| SQM240419C00080000 | 2024-04-03 1:35PM EDT | 80.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 103 | 431.25% |
| SQM240419C00085000 | 2024-02-20 3:10PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 468.75% |
| SQM240419C00090000 | 2024-04-04 3:21PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 741.41% |
| SQM240419C00095000 | 2023-12-28 3:30PM EDT | 95.00 | 0.47 | 0.00 | 1.25 | 0.00 | - | 7 | 15 | 866.41% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240419P00025000 | 2024-04-03 3:06PM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 751.56% |
| SQM240419P00030000 | 2024-04-17 11:26AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 554.69% |
| SQM240419P00035000 | 2024-04-16 12:13PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,036 | 50.00% |
| SQM240419P00037500 | 2024-03-15 11:01AM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 229.69% |
| SQM240419P00040000 | 2024-04-17 11:16AM EDT | 40.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3,000 | 1,518 | 120.31% |
| SQM240419P00042500 | 2024-04-17 9:46AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 25.00% |
| SQM240419P00045000 | 2024-04-18 2:31PM EDT | 45.00 | 0.28 | 0.10 | 0.20 | 0.00 | - | 74 | 1,876 | 33.59% |
| SQM240419P00047500 | 2024-04-19 9:53AM EDT | 47.50 | 2.00 | 1.60 | 2.75 | +0.21 | +11.73% | 1 | 610 | 139.65% |
| SQM240419P00050000 | 2024-04-18 1:48PM EDT | 50.00 | 4.10 | 4.00 | 4.60 | 0.00 | - | 31 | 1,746 | 0.00% |
| SQM240419P00052500 | 2024-04-16 9:30AM EDT | 52.50 | 7.25 | 6.60 | 7.10 | 0.00 | - | 6 | 8 | 0.00% |
| SQM240419P00055000 | 2024-04-17 2:25PM EDT | 55.00 | 8.54 | 9.00 | 9.70 | 0.00 | - | 5 | 147 | 0.00% |
| SQM240419P00057500 | 2024-04-11 3:47PM EDT | 57.50 | 6.18 | 11.50 | 12.30 | 0.00 | - | - | 0 | 239.84% |
| SQM240419P00060000 | 2024-04-04 2:50PM EDT | 60.00 | 11.55 | 13.90 | 16.50 | 0.00 | - | 1 | 0 | 404.69% |
| SQM240419P00065000 | 2024-03-25 12:09PM EDT | 65.00 | 18.35 | 18.80 | 21.50 | 0.00 | - | 1 | 0 | 471.09% |
| SQM240419P00070000 | 2024-04-03 1:43PM EDT | 70.00 | 21.35 | 23.80 | 26.50 | 0.00 | - | 1 | 0 | 539.84% |
| SQM240419P00075000 | 2024-03-12 12:26PM EDT | 75.00 | 25.50 | 22.30 | 25.50 | 0.00 | - | 2 | 0 | 0.00% |
| SQM240419P00080000 | 2023-12-14 2:18PM EDT | 80.00 | 23.40 | 30.60 | 34.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQM240419P00095000 | 2023-10-03 11:11AM EDT | 95.00 | 39.90 | 45.20 | 49.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.