Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,159.36 -1,044.76 (-1.63%) CMC Crypto 200
1,324.95 -71.59 (-5.12%)
Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 4.80 | 6.70 | 0.00 | - | - | 0 | 191.80% |
| SGML240517C00010000 | 2024-04-08 2:22PM EDT | 10.00 | 5.00 | 3.80 | 5.80 | 0.00 | - | 2 | 3 | 166.02% |
| SGML240517C00011000 | 2024-04-19 11:29AM EDT | 11.00 | 2.65 | 3.20 | 4.60 | 0.00 | - | 60 | 67 | 146.48% |
| SGML240517C00012000 | 2024-04-23 11:53AM EDT | 12.00 | 2.45 | 2.30 | 3.10 | 0.00 | - | 1 | 25 | 94.92% |
| SGML240517C00013000 | 2024-04-25 1:19PM EDT | 13.00 | 1.45 | 1.65 | 1.80 | 0.00 | - | 1 | 1,074 | 69.73% |
| SGML240517C00014000 | 2024-04-26 10:41AM EDT | 14.00 | 1.10 | 1.00 | 1.15 | +0.06 | +5.77% | 37 | 1,490 | 66.50% |
| SGML240517C00015000 | 2024-04-26 2:09PM EDT | 15.00 | 0.65 | 0.60 | 0.70 | +0.10 | +18.18% | 18 | 590 | 67.58% |
| SGML240517C00016000 | 2024-04-26 2:26PM EDT | 16.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 12 | 836 | 64.26% |
| SGML240517C00017000 | 2024-04-25 10:28AM EDT | 17.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 23 | 2,156 | 65.82% |
| SGML240517C00018000 | 2024-04-26 11:31AM EDT | 18.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 21 | 69 | 64.06% |
| SGML240517C00019000 | 2024-04-23 9:45AM EDT | 19.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 60 | 105.27% |
| SGML240517C00020000 | 2024-04-22 12:54PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 521 | 78.91% |
| SGML240517C00021000 | 2024-04-24 10:18AM EDT | 21.00 | 0.04 | 0.00 | 1.80 | 0.00 | - | 1 | 7 | 192.38% |
| SGML240517C00022000 | 2024-04-11 10:58AM EDT | 22.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 103.52% |
| SGML240517C00025000 | 2024-04-04 9:53AM EDT | 25.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 20 | 25 | 139.45% |
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 | 323.44% |
| SGML240517P00008000 | 2024-03-28 10:34AM EDT | 8.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 194.92% |
| SGML240517P00009000 | 2024-04-15 9:30AM EDT | 9.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 162.89% |
| SGML240517P00010000 | 2024-04-18 12:25PM EDT | 10.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 100 | 290 | 129.30% |
| SGML240517P00011000 | 2024-04-26 10:11AM EDT | 11.00 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 1 | 52 | 81.64% |
| SGML240517P00012000 | 2024-04-26 1:12PM EDT | 12.00 | 0.23 | 0.15 | 0.20 | -0.02 | -8.00% | 4 | 394 | 71.48% |
| SGML240517P00013000 | 2024-04-26 2:45PM EDT | 13.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 27 | 828 | 70.12% |
| SGML240517P00014000 | 2024-04-26 11:41AM EDT | 14.00 | 0.85 | 0.65 | 0.80 | -0.05 | -5.56% | 157 | 360 | 65.04% |
| SGML240517P00015000 | 2024-04-25 3:16PM EDT | 15.00 | 1.35 | 1.15 | 1.40 | -0.15 | -10.00% | 2 | 51 | 64.26% |
| SGML240517P00016000 | 2024-04-11 9:46AM EDT | 16.00 | 1.90 | 1.80 | 2.10 | 0.00 | - | 1 | 14 | 60.16% |
| SGML240517P00017000 | 2024-04-22 10:40AM EDT | 17.00 | 3.70 | 2.55 | 3.80 | 0.00 | - | 3 | 7 | 98.63% |
| SGML240517P00018000 | 2024-04-18 3:23PM EDT | 18.00 | 4.43 | 3.40 | 4.80 | 0.00 | - | 1 | 3 | 107.81% |
| SGML240517P00019000 | 2024-04-08 12:55PM EDT | 19.00 | 4.51 | 4.50 | 5.90 | 0.00 | - | - | 1 | 132.03% |
| SGML240517P00020000 | 2024-04-22 10:21AM EDT | 20.00 | 6.85 | 4.30 | 7.10 | 0.00 | - | 20 | 24 | 71.88% |
| SGML240517P00021000 | 2024-04-22 10:34AM EDT | 21.00 | 7.70 | 6.60 | 7.90 | 0.00 | - | 4 | 0 | 162.70% |
| SGML240517P00022000 | 2024-04-01 12:45PM EDT | 22.00 | 8.29 | 6.40 | 9.00 | 0.00 | - | 15 | 0 | 88.28% |
| SGML240517P00023000 | 2024-03-28 11:14AM EDT | 23.00 | 10.57 | 7.20 | 10.90 | 0.00 | - | 25 | 0 | 162.50% |
© 2024 Yahoo. All rights reserved.