Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SQM240419C00025000 | 2024-02-27 10:30AM EDT | 25.00 | 20.00 | 22.00 | 26.00 | 0.00 | - | 1 | 1 | 266.11% |
SQM240419C00030000 | 2024-03-20 3:11PM EDT | 30.00 | 21.70 | 18.40 | 21.50 | 0.00 | - | 100 | 45 | 159.28% |
SQM240419C00035000 | 2024-03-20 3:11PM EDT | 35.00 | 16.70 | 13.10 | 16.50 | 0.00 | - | 100 | 102 | 112.01% |
SQM240419C00040000 | 2024-03-28 12:37PM EDT | 40.00 | 9.30 | 8.60 | 11.40 | +1.60 | +20.78% | 1 | 204 | 85.11% |
SQM240419C00042500 | 2024-03-26 12:05PM EDT | 42.50 | 5.06 | 6.10 | 9.50 | 0.00 | - | 1 | 8 | 76.71% |
SQM240419C00045000 | 2024-03-28 10:26AM EDT | 45.00 | 4.23 | 3.20 | 6.90 | +1.23 | +41.00% | 2 | 3,364 | 51.47% |
SQM240419C00047500 | 2024-03-27 3:58PM EDT | 47.50 | 2.47 | 2.70 | 4.50 | 0.00 | - | 4 | 271 | 55.62% |
SQM240419C00050000 | 2024-03-28 1:12PM EDT | 50.00 | 1.50 | 1.45 | 1.75 | 0.00 | - | 56 | 987 | 43.21% |
SQM240419C00052500 | 2024-03-28 3:52PM EDT | 52.50 | 0.75 | 0.75 | 1.00 | 0.00 | - | 15 | 265 | 45.09% |
SQM240419C00055000 | 2024-03-28 3:41PM EDT | 55.00 | 0.25 | 0.30 | 0.40 | -0.09 | -26.47% | 16 | 4,269 | 41.90% |
SQM240419C00057500 | 2024-03-26 3:55PM EDT | 57.50 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 137 | 46.14% |
SQM240419C00060000 | 2024-03-28 12:28PM EDT | 60.00 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 2 | 850 | 52.25% |
SQM240419C00065000 | 2024-03-28 12:55PM EDT | 65.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 1 | 361 | 61.82% |
SQM240419C00070000 | 2024-03-25 3:33PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 339 | 64.84% |
SQM240419C00075000 | 2024-03-04 11:15AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 146 | 105.47% |
SQM240419C00080000 | 2024-03-26 1:26PM EDT | 80.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 103 | 89.45% |
SQM240419C00085000 | 2024-02-20 3:10PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 85.94% |
SQM240419C00090000 | 2024-01-09 11:16AM EDT | 90.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 4 | 109 | 159.47% |
SQM240419C00095000 | 2023-12-28 3:30PM EDT | 95.00 | 0.47 | 0.00 | 1.25 | 0.00 | - | 7 | 15 | 162.99% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SQM240419P00025000 | 2024-03-20 3:08PM EDT | 25.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 172.07% |
SQM240419P00030000 | 2024-03-13 11:19AM EDT | 30.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 40 | 231.74% |
SQM240419P00035000 | 2024-03-18 3:26PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 1,038 | 70.31% |
SQM240419P00037500 | 2024-03-15 11:01AM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 63.48% |
SQM240419P00040000 | 2024-03-28 2:44PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 7 | 4,769 | 52.73% |
SQM240419P00042500 | 2024-03-27 12:22PM EDT | 42.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 3 | 201 | 45.51% |
SQM240419P00045000 | 2024-03-28 2:44PM EDT | 45.00 | 0.45 | 0.45 | 0.60 | -0.20 | -30.77% | 8 | 1,772 | 43.31% |
SQM240419P00047500 | 2024-03-28 3:31PM EDT | 47.50 | 1.75 | 1.20 | 1.60 | +0.45 | +34.62% | 89 | 399 | 48.32% |
SQM240419P00050000 | 2024-03-28 1:12PM EDT | 50.00 | 2.20 | 2.30 | 3.20 | -0.55 | -20.00% | 6 | 1,685 | 55.62% |
SQM240419P00052500 | 2024-03-27 12:33PM EDT | 52.50 | 4.29 | 3.40 | 6.50 | 0.00 | - | 7 | 11 | 58.79% |
SQM240419P00055000 | 2024-03-25 3:12PM EDT | 55.00 | 9.55 | 4.80 | 8.40 | 0.00 | - | 12 | 1,525 | 52.78% |
SQM240419P00060000 | 2024-03-14 10:21AM EDT | 60.00 | 11.40 | 9.70 | 13.50 | -0.73 | -6.02% | 4 | 530 | 75.05% |
SQM240419P00065000 | 2024-03-25 12:09PM EDT | 65.00 | 18.35 | 14.50 | 18.50 | 0.00 | - | 1 | 68 | 89.94% |
SQM240419P00070000 | 2023-12-28 12:58PM EDT | 70.00 | 10.20 | 22.20 | 25.50 | 0.00 | - | 21 | 29 | 174.51% |
SQM240419P00075000 | 2024-03-12 12:26PM EDT | 75.00 | 25.50 | 24.60 | 28.50 | 0.00 | - | 2 | 0 | 122.12% |
SQM240419P00080000 | 2023-12-14 2:18PM EDT | 80.00 | 23.40 | 30.60 | 34.00 | 0.00 | - | 7 | 0 | 163.38% |
SQM240419P00095000 | 2023-10-03 11:11AM EDT | 95.00 | 39.90 | 45.40 | 49.50 | 0.00 | - | - | 0 | 204.25% |