NYSE - Delayed Quote • USD
Sociedad Química y Minera de Chile S.A. (SQM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240517C00040000 | 4/19/2024 2:46 PM | 40 | 6.22 | 3.70 | 7.00 | 0.00 | 0.00% | 2 | 8 | 71.58% |
| SQM240517C00042500 | 4/26/2024 4:37 PM | 42.5 | 3.49 | 1.95 | 3.40 | 1.44 | 70.24% | 19 | 43 | 61.72% |
| SQM240517C00045000 | 4/26/2024 7:53 PM | 45 | 1.60 | 1.35 | 1.95 | 0.45 | 39.13% | 48 | 173 | 56.64% |
| SQM240517C00047500 | 4/26/2024 4:37 PM | 47.5 | 0.85 | 0.40 | 0.80 | 0.45 | 112.50% | 19 | 209 | 48.15% |
| SQM240517C00050000 | 4/26/2024 7:59 PM | 50 | 0.38 | 0.30 | 0.40 | 0.18 | 90.00% | 16 | 309 | 49.85% |
| SQM240517C00052500 | 4/23/2024 2:28 PM | 52.5 | 0.33 | 0.05 | 0.15 | 0.00 | 0.00% | 11 | 37 | 48.44% |
| SQM240517C00055000 | 4/26/2024 7:59 PM | 55 | 0.03 | 0.05 | 0.20 | -0.09 | -75.00% | 6 | 148 | 56.06% |
| SQM240517C00057500 | 4/22/2024 5:36 PM | 57.5 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 62 | 69.14% |
| SQM240517C00060000 | 4/22/2024 1:30 PM | 60 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 9 | 62.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240517P00035000 | 4/19/2024 4:32 PM | 35 | 0.19 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 63.67% |
| SQM240517P00037500 | 4/25/2024 4:38 PM | 37.5 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 17 | 54.69% |
| SQM240517P00040000 | 4/25/2024 4:31 PM | 40 | 0.60 | 0.20 | 0.80 | 0.00 | 0.00% | 3 | 192 | 58.69% |
| SQM240517P00042500 | 4/26/2024 7:34 PM | 42.5 | 1.00 | 0.65 | 1.15 | -0.35 | -25.93% | 182 | 112 | 45.90% |
| SQM240517P00045000 | 4/26/2024 4:27 PM | 45 | 2.35 | 1.90 | 3.50 | -0.81 | -25.63% | 33 | 105 | 53.96% |
| SQM240517P00047500 | 4/24/2024 4:44 PM | 47.5 | 4.35 | 1.60 | 6.40 | 0.00 | 0.00% | 2 | 126 | 106.01% |
| SQM240517P00050000 | 4/24/2024 4:44 PM | 50 | 6.49 | 3.70 | 8.50 | 0.00 | 0.00% | 1 | 34 | 115.09% |
| SQM240517P00052500 | 4/23/2024 6:31 PM | 52.5 | 8.23 | 6.00 | 10.50 | 0.00 | 0.00% | 2 | 29 | 118.26% |
| SQM240517P00055000 | 4/23/2024 6:31 PM | 55 | 10.20 | 8.50 | 13.30 | 0.00 | 0.00% | 1 | 10 | 141.02% |
Related Tickers
ALB Albemarle Corporation
116.88
+1.65%
ALTM Arcadium Lithium plc
3.8800
-2.27%
SSL Sasol Limited
6.93
+1.02%
APD Air Products and Chemicals, Inc.
236.08
+0.43%
EMN Eastman Chemical Company
95.56
-0.59%
LIN Linde plc
443.18
-0.15%
DD DuPont de Nemours, Inc.
73.71
+0.29%
LYB LyondellBasell Industries N.V.
102.13
+2.46%
IFF International Flavors & Fragrances Inc.
84.61
+0.32%
SHW The Sherwin-Williams Company
306.45
+0.54%