As of 1:17 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SGML241018C00006000 | 8/16/2024 7:05 PM | 6 | 4.00 | 3.00 | 5.40 | 0.00 | 0.00% | 9 | 0 | 0.00% |
SGML241018C00007000 | 9/27/2024 2:22 PM | 7 | 6.02 | 5.70 | 6.00 | 1.02 | 20.40% | 2 | 2 | 192.19% |
SGML241018C00008000 | 9/26/2024 4:07 PM | 8 | 4.40 | 4.50 | 5.80 | 0.00 | 0.00% | 1 | 2 | 209.38% |
SGML241018C00009000 | 9/19/2024 1:39 PM | 9 | 2.76 | 3.60 | 4.10 | 0.00 | 0.00% | 1 | 46 | 124.81% |
SGML241018C00010000 | 9/27/2024 2:50 PM | 10 | 2.75 | 2.70 | 3.70 | 0.65 | 30.95% | 4 | 292 | 140.43% |
SGML241018C00011000 | 9/27/2024 3:02 PM | 11 | 2.00 | 1.85 | 2.00 | 0.70 | 53.85% | 1 | 126 | 76.17% |
SGML241018C00012000 | 9/27/2024 4:06 PM | 12 | 1.12 | 1.10 | 1.25 | 0.03 | 2.75% | 32 | 143 | 68.16% |
SGML241018C00013000 | 9/27/2024 3:50 PM | 13 | 0.67 | 0.60 | 0.70 | 0.12 | 21.82% | 2 | 316 | 65.63% |
SGML241018C00014000 | 9/27/2024 2:20 PM | 14 | 0.38 | 0.30 | 0.40 | 0.08 | 26.67% | 5 | 278 | 66.80% |
SGML241018C00015000 | 9/26/2024 4:34 PM | 15 | 0.08 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 118 | 60.55% |
SGML241018C00016000 | 9/27/2024 1:30 PM | 16 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 3 | 25 | 60.55% |
SGML241018C00017000 | 7/18/2024 3:59 PM | 17 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 69 | 122.66% |
SGML241018C00018000 | 8/9/2024 7:25 PM | 18 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 387 | 82.81% |
SGML241018C00019000 | 6/27/2024 2:18 PM | 19 | 0.20 | 0.00 | 0.55 | 0.00 | 0.00% | 30 | 48 | 136.13% |
SGML241018C00020000 | 9/13/2024 4:05 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 73 | 90.63% |
SGML241018C00021000 | 7/5/2024 4:51 PM | 21 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 20 | 171.88% |
SGML241018C00022000 | 8/20/2024 2:01 PM | 22 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 53 | 181.64% |
SGML241018C00023000 | 6/14/2024 4:01 PM | 23 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 38 | 172.27% |
SGML241018C00025000 | 6/13/2024 4:49 PM | 25 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 87 | 188.67% |
SGML241018C00027000 | 3/28/2024 7:42 PM | 27 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 1 | 223.63% |
SGML241018C00028000 | 5/16/2024 4:17 PM | 28 | 0.79 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 9 | 209.77% |
SGML241018C00030000 | 3/11/2024 4:18 PM | 30 | 0.62 | 0.50 | 0.60 | 0.00 | 0.00% | 1 | 15 | 268.75% |
SGML241018C00032000 | 4/17/2024 1:30 PM | 32 | 0.25 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 6 | 274.61% |
SGML241018C00035000 | 7/9/2024 1:30 PM | 35 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 94 | 272.46% |
SGML241018C00037000 | 2/9/2024 2:32 PM | 37 | 0.20 | 0.00 | 0.65 | 0.00 | 0.00% | 50 | 925 | 273.83% |
SGML241018C00040000 | 6/17/2024 1:31 PM | 40 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 685 | 50.00% |
SGML241018C00045000 | 12/21/2023 8:28 PM | 45 | 3.10 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 324 | 532.81% |
SGML241018C00047000 | 11/9/2023 2:30 PM | 47 | 1.45 | 0.90 | 4.20 | 0.00 | 0.00% | - | 1 | 554.10% |
SGML241018C00050000 | 2/16/2024 3:31 PM | 50 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 142 | 303.52% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SGML241018P00007000 | 9/16/2024 5:41 PM | 7 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 3 | 166.41% |
SGML241018P00008000 | 9/24/2024 3:46 PM | 8 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 181 | 96.88% |
SGML241018P00009000 | 9/24/2024 2:57 PM | 9 | 0.08 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 40 | 105.86% |
SGML241018P00010000 | 9/20/2024 3:33 PM | 10 | 0.38 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 67 | 75.00% |
SGML241018P00011000 | 9/27/2024 2:54 PM | 11 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 6 | 350 | 71.09% |
SGML241018P00012000 | 9/27/2024 4:14 PM | 12 | 0.55 | 0.50 | 0.60 | -0.12 | -17.91% | 4 | 40 | 68.75% |
SGML241018P00013000 | 9/25/2024 5:42 PM | 13 | 1.00 | 0.95 | 1.10 | -0.55 | -35.48% | 10 | 109 | 66.02% |
SGML241018P00014000 | 9/27/2024 2:04 PM | 14 | 1.55 | 1.60 | 1.75 | -0.90 | -36.73% | 2 | 78 | 62.50% |
SGML241018P00015000 | 9/26/2024 7:54 PM | 15 | 2.50 | 2.40 | 2.60 | 0.00 | 0.00% | 27 | 51 | 61.33% |
SGML241018P00016000 | 9/16/2024 3:21 PM | 16 | 6.01 | 3.30 | 4.20 | 0.00 | 0.00% | 9 | 20 | 107.81% |
SGML241018P00017000 | 3/1/2024 5:28 PM | 17 | 4.55 | 4.80 | 5.90 | 0.00 | 0.00% | 1 | 4 | 182.23% |
SGML241018P00018000 | 9/26/2024 1:43 PM | 18 | 5.82 | 5.10 | 5.50 | 0.00 | 0.00% | 2 | 10 | 101.56% |
SGML241018P00019000 | 5/29/2024 3:32 PM | 19 | 4.55 | 6.70 | 7.00 | 0.00 | 0.00% | 1 | 2 | 161.91% |
SGML241018P00020000 | 7/18/2024 2:20 PM | 20 | 7.51 | 8.30 | 12.20 | 0.00 | 0.00% | 5 | 0 | 385.84% |
SGML241018P00021000 | 8/5/2024 4:58 PM | 21 | 12.10 | 9.50 | 13.30 | 0.00 | 0.00% | 12 | 1 | 411.13% |
SGML241018P00022000 | 2/2/2024 8:37 PM | 22 | 7.25 | 7.20 | 8.10 | 0.00 | 0.00% | 1 | 2 | 0.00% |
SGML241018P00023000 | 9/18/2024 7:22 PM | 23 | 12.00 | 10.10 | 10.50 | 0.00 | 0.00% | 1 | 0 | 148.83% |
SGML241018P00024000 | 8/16/2024 2:55 PM | 24 | 14.53 | 12.40 | 15.50 | 0.00 | 0.00% | 2 | 2 | 408.98% |
SGML241018P00025000 | 5/17/2024 1:40 PM | 25 | 8.00 | 10.20 | 13.60 | 0.00 | 0.00% | 5 | 95 | 302.93% |
SGML241018P00028000 | 12/6/2023 6:15 PM | 28 | 5.90 | 2.70 | 7.50 | 0.00 | 0.00% | - | 5 | 0.00% |
SGML241018P00030000 | 11/13/2023 4:11 PM | 30 | 10.50 | 7.50 | 8.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
SGML241018P00032000 | 9/16/2024 4:55 PM | 32 | 21.90 | 19.10 | 19.50 | 0.00 | 0.00% | 1 | 1 | 206.25% |
SGML241018P00035000 | 2/21/2024 2:30 PM | 35 | 19.60 | 20.50 | 24.50 | 0.00 | 0.00% | 1 | 2 | 221.09% |
SGML241018P00040000 | 2/7/2024 6:02 PM | 40 | 27.50 | 24.00 | 28.00 | 0.00 | 0.00% | 1 | 0 | 334.18% |
SGML241018P00045000 | 8/16/2023 5:53 PM | 45 | 12.74 | 9.00 | 14.00 | 0.00 | 0.00% | - | 3 | 0.00% |
SGML241018P00050000 | 9/18/2024 6:51 PM | 50 | 38.70 | 37.10 | 37.70 | 0.00 | 0.00% | - | 0 | 228.13% |
Related Tickers
ATLX Atlas Lithium Corporation
7.17
-3.24%
PLL Piedmont Lithium Inc.
9.18
-0.22%
SLI Standard Lithium Ltd.
1.6750
-0.88%
LAAC Lithium Americas (Argentina) Corp.
3.2843
+0.13%
LAC Lithium Americas Corp.
2.6741
-1.69%
PILBF Pilbara Minerals Limited
2.1800
+3.81%
AMLI American Lithium Corp.
0.5804
-10.71%
PMET.TO Patriot Battery Metals Inc.
3.9300
+1.55%
AFM.V Alphamin Resources Corp.
1.0850
+2.36%
LAC.TO Lithium Americas Corp.
3.6200
-0.82%