Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,344.76 -1,157.29 (-1.82%) CMC Crypto 200
1,320.77 +26.10 (+2.02%)
Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240517C00009000 | 2024-04-01 10:19AM EDT | 9.00 | 4.70 | 5.20 | 6.00 | 0.00 | - | - | 0 | 0.00% |
| SGML240517C00010000 | 2024-05-03 9:30AM EDT | 10.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SGML240517C00011000 | 2024-05-03 12:11PM EDT | 11.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 65 | 2 | 0.00% |
| SGML240517C00012000 | 2024-05-03 9:37AM EDT | 12.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| SGML240517C00013000 | 2024-05-03 1:48PM EDT | 13.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,054 | 0.00% |
| SGML240517C00014000 | 2024-05-03 2:43PM EDT | 14.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 71 | 1,073 | 0.00% |
| SGML240517C00015000 | 2024-05-07 3:47PM EDT | 15.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 48 | 1,382 | 0.00% |
| SGML240517C00016000 | 2024-05-07 1:18PM EDT | 16.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 37 | 917 | 0.00% |
| SGML240517C00017000 | 2024-05-07 3:40PM EDT | 17.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 65 | 2,175 | 3.13% |
| SGML240517C00018000 | 2024-05-07 1:11PM EDT | 18.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 27 | 94 | 12.50% |
| SGML240517C00019000 | 2024-05-07 1:52PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 70 | 25.00% |
| SGML240517C00020000 | 2024-05-06 10:54AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 525 | 25.00% |
| SGML240517C00021000 | 2024-04-24 10:18AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| SGML240517C00022000 | 2024-04-11 10:58AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SGML240517C00025000 | 2024-04-04 9:53AM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 25 | 157.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGML240517P00005000 | 2024-03-22 9:39AM EDT | 5.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 512.50% |
| SGML240517P00008000 | 2024-03-28 10:34AM EDT | 8.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 331.25% |
| SGML240517P00009000 | 2024-04-15 9:30AM EDT | 9.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SGML240517P00010000 | 2024-05-01 11:45AM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 303 | 50.00% |
| SGML240517P00011000 | 2024-05-07 9:57AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 50.00% |
| SGML240517P00012000 | 2024-05-07 11:38AM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 382 | 50.00% |
| SGML240517P00013000 | 2024-05-07 10:16AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 851 | 50.00% |
| SGML240517P00014000 | 2024-05-07 9:57AM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 757 | 25.00% |
| SGML240517P00015000 | 2024-05-06 12:20PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 320 | 25.00% |
| SGML240517P00016000 | 2024-05-07 3:49PM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 58 | 176 | 12.50% |
| SGML240517P00017000 | 2024-05-07 3:38PM EDT | 17.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 0.00% |
| SGML240517P00018000 | 2024-04-18 3:23PM EDT | 18.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SGML240517P00019000 | 2024-04-08 12:55PM EDT | 19.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SGML240517P00020000 | 2024-05-06 12:15PM EDT | 20.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SGML240517P00021000 | 2024-04-22 10:34AM EDT | 21.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SGML240517P00022000 | 2024-04-01 12:45PM EDT | 22.00 | 8.29 | 6.90 | 8.40 | 0.00 | - | 15 | 0 | 366.99% |
| SGML240517P00023000 | 2024-03-28 11:14AM EDT | 23.00 | 10.57 | 7.20 | 10.90 | 0.00 | - | 25 | 0 | 423.15% |
© 2024 Yahoo. All rights reserved.