Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,118.10 +422.72 (+1.86%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM230217C00045000 | 2023-01-12 1:10PM EST | 45.00 | 41.00 | 49.00 | 50.60 | 0.00 | - | - | 1 | 153.32% |
| SQM230217C00065000 | 2023-01-09 1:06PM EST | 65.00 | 18.75 | 29.10 | 30.60 | 0.00 | - | 7 | 8 | 87.40% |
| SQM230217C00070000 | 2023-01-27 10:36AM EST | 70.00 | 23.40 | 24.30 | 25.40 | 0.00 | - | 1 | 8 | 72.56% |
| SQM230217C00075000 | 2023-01-26 3:50PM EST | 75.00 | 19.10 | 19.30 | 20.70 | 0.00 | - | 6 | 18 | 64.84% |
| SQM230217C00080000 | 2023-01-27 3:42PM EST | 80.00 | 14.95 | 14.70 | 15.70 | +1.05 | +7.55% | 46 | 176 | 55.96% |
| SQM230217C00085000 | 2023-01-27 3:23PM EST | 85.00 | 10.20 | 10.40 | 11.20 | +0.50 | +5.15% | 11 | 230 | 51.66% |
| SQM230217C00090000 | 2023-01-27 3:30PM EST | 90.00 | 6.60 | 6.20 | 6.80 | +0.68 | +11.49% | 128 | 1,433 | 46.31% |
| SQM230217C00095000 | 2023-01-27 3:55PM EST | 95.00 | 3.40 | 3.30 | 3.50 | +0.20 | +6.25% | 164 | 815 | 40.70% |
| SQM230217C00100000 | 2023-01-27 3:56PM EST | 100.00 | 1.49 | 1.40 | 1.60 | +0.19 | +14.62% | 59 | 434 | 39.60% |
| SQM230217C00105000 | 2023-01-27 3:10PM EST | 105.00 | 0.45 | 0.50 | 0.60 | +0.05 | +12.50% | 34 | 572 | 38.57% |
| SQM230217C00110000 | 2023-01-27 3:49PM EST | 110.00 | 0.30 | 0.05 | 0.35 | +0.09 | +42.86% | 5 | 21 | 43.41% |
| SQM230217C00115000 | 2023-01-25 12:49PM EST | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 41.60% |
| SQM230217C00120000 | 2023-01-03 9:32AM EST | 120.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 3 | 55.08% |
| SQM230217C00125000 | 2023-01-17 1:02PM EST | 125.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 29 | 68.31% |
| SQM230217C00130000 | 2023-01-18 3:38PM EST | 130.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | - | 4 | 74.61% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQM230217P00045000 | 2023-01-18 3:38PM EST | 45.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 147.85% |
| SQM230217P00055000 | 2023-01-09 3:52PM EST | 55.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 5 | 1,008 | 100.78% |
| SQM230217P00060000 | 2023-01-24 9:30AM EST | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 213 | 86.13% |
| SQM230217P00065000 | 2023-01-23 11:22AM EST | 65.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 84 | 82.72% |
| SQM230217P00070000 | 2023-01-27 1:51PM EST | 70.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 1 | 153 | 64.65% |
| SQM230217P00075000 | 2023-01-27 3:56PM EST | 75.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 17 | 331 | 58.98% |
| SQM230217P00080000 | 2023-01-27 3:55PM EST | 80.00 | 0.40 | 0.25 | 0.50 | -0.03 | -6.98% | 9 | 325 | 53.52% |
| SQM230217P00085000 | 2023-01-27 3:56PM EST | 85.00 | 0.80 | 0.70 | 0.90 | -0.19 | -19.19% | 39 | 1,240 | 46.53% |
| SQM230217P00090000 | 2023-01-27 3:20PM EST | 90.00 | 1.96 | 1.60 | 1.85 | -0.09 | -4.39% | 20 | 255 | 42.02% |
| SQM230217P00095000 | 2023-01-27 12:40PM EST | 95.00 | 4.00 | 3.50 | 3.90 | +0.39 | +10.80% | 7 | 12 | 40.82% |
| SQM230217P00100000 | 2023-01-26 9:33AM EST | 100.00 | 6.60 | 6.30 | 7.20 | 0.00 | - | 1 | 13 | 42.26% |
| SQM230217P00105000 | 2023-01-23 1:44PM EST | 105.00 | 14.95 | 10.20 | 11.40 | 0.00 | - | 6 | 6 | 45.90% |
© 2023 Yahoo. All rights reserved.
