NYSE - Delayed Quote • USD
Sociedad Química y Minera de Chile S.A. (SQM)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM240517C00037500 | 4/24/2024 3:53 PM | 37.5 | 5.70 | 9.00 | 12.50 | 0.00 | 0.00% | - | 1 | 112.11% |
| SQM240517C00040000 | 4/19/2024 2:46 PM | 40 | 6.22 | 6.40 | 10.00 | 0.00 | 0.00% | 2 | 8 | 86.91% |
| SQM240517C00042500 | 4/29/2024 1:47 PM | 42.5 | 4.90 | 4.00 | 7.50 | 0.00 | 0.00% | 1 | 61 | 67.38% |
| SQM240517C00045000 | 5/3/2024 3:51 PM | 45 | 3.33 | 2.25 | 4.40 | 1.18 | 54.88% | 6 | 210 | 82.13% |
| SQM240517C00047500 | 5/3/2024 7:15 PM | 47.5 | 1.35 | 1.15 | 1.80 | 0.25 | 22.73% | 92 | 292 | 47.71% |
| SQM240517C00050000 | 5/3/2024 6:27 PM | 50 | 0.50 | 0.50 | 0.60 | 0.20 | 66.67% | 7 | 384 | 40.23% |
| SQM240517C00052500 | 5/2/2024 1:36 PM | 52.5 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 171 | 43.85% |
| SQM240517C00055000 | 5/3/2024 6:31 PM | 55 | 0.15 | 0.00 | 0.20 | 0.03 | 25.00% | 1 | 149 | 54.69% |
| SQM240517C00057500 | 4/22/2024 5:36 PM | 57.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 62 | 57.81% |
| SQM240517C00060000 | 4/22/2024 1:30 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 54.69% |
| 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 | 98.44% |
| SQM240517P00037500 | 4/25/2024 4:38 PM | 37.5 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 17 | 89.65% |
| SQM240517P00040000 | 5/2/2024 6:24 PM | 40 | 0.10 | 0.00 | 0.80 | -0.05 | -33.33% | 7 | 188 | 80.08% |
| SQM240517P00042500 | 5/3/2024 3:57 PM | 42.5 | 0.30 | 0.05 | 0.45 | -0.06 | -16.67% | 3 | 339 | 51.27% |
| SQM240517P00045000 | 5/2/2024 5:22 PM | 45 | 1.00 | 0.05 | 1.40 | 0.00 | 0.00% | 32 | 257 | 50.10% |
| SQM240517P00047500 | 5/2/2024 2:10 PM | 47.5 | 2.60 | 0.80 | 2.30 | 0.00 | 0.00% | 2 | 160 | 66.70% |
| SQM240517P00050000 | 5/3/2024 5:40 PM | 50 | 3.27 | 0.70 | 5.50 | -0.81 | -19.85% | 3 | 32 | 115.53% |
| SQM240517P00052500 | 4/23/2024 6:31 PM | 52.5 | 8.23 | 2.50 | 7.10 | 0.00 | 0.00% | 2 | 29 | 113.38% |
| SQM240517P00055000 | 5/3/2024 4:40 PM | 55 | 7.20 | 5.00 | 9.80 | -3.00 | -29.41% | 2 | 10 | 139.40% |
Related Tickers
ALB Albemarle Corporation
128.10
+2.23%
ALTM Arcadium Lithium plc
4.6800
-1.06%
APD Air Products and Chemicals, Inc.
245.87
+0.89%
DD DuPont de Nemours, Inc.
77.67
-0.10%
ECL Ecolab Inc.
227.50
+0.33%
SSL Sasol Limited
7.05
+4.60%
LIN Linde plc
423.60
+0.95%
EMN Eastman Chemical Company
97.50
+1.65%
IFF International Flavors & Fragrances Inc.
86.64
-0.20%
SHW The Sherwin-Williams Company
311.30
+2.25%