NasdaqCM - Nasdaq Real Time Price USD

Sigma Lithium Corporation (SGML)

Compare
12.68 -0.03 (-0.24%)
As of 1:14 PM EDT. Market Open.

Calls

In The Money

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 5.40 5.80 1.02 20.40% 2 2 165.63%
SGML241018C00008000 9/26/2024 4:07 PM 8 4.40 4.50 4.80 0.00 0.00% 1 2 133.98%
SGML241018C00009000 9/19/2024 1:39 PM 9 2.76 3.60 5.00 0.00 0.00% 1 46 184.77%
SGML241018C00010000 9/27/2024 2:50 PM 10 2.75 2.65 2.85 0.65 30.95% 4 292 69.14%
SGML241018C00011000 9/27/2024 3:02 PM 11 2.00 1.80 1.95 0.70 53.85% 1 126 65.23%
SGML241018C00012000 9/27/2024 4:06 PM 12 1.12 1.10 1.25 0.03 2.75% 32 143 65.43%
SGML241018C00013000 9/27/2024 3:50 PM 13 0.67 0.60 0.70 0.12 21.82% 2 316 63.67%
SGML241018C00014000 9/27/2024 2:20 PM 14 0.38 0.25 0.35 0.08 26.67% 5 278 60.55%
SGML241018C00015000 9/26/2024 4:34 PM 15 0.08 0.00 0.25 0.00 0.00% 10 118 59.57%
SGML241018C00016000 9/27/2024 1:30 PM 16 0.10 0.00 0.10 0.05 100.00% 3 25 59.77%
SGML241018C00017000 7/18/2024 3:59 PM 17 0.35 0.00 0.75 0.00 0.00% 10 69 121.48%
SGML241018C00018000 8/9/2024 7:25 PM 18 0.05 0.00 0.10 0.00 0.00% 1 387 82.03%
SGML241018C00019000 6/27/2024 2:18 PM 19 0.20 0.00 0.55 0.00 0.00% 3 48 135.16%
SGML241018C00020000 9/13/2024 4:05 PM 20 0.05 0.00 0.05 0.00 0.00% 1 73 89.84%
SGML241018C00021000 7/5/2024 4:51 PM 21 0.10 0.00 0.75 0.00 0.00% 20 20 170.70%
SGML241018C00022000 8/20/2024 2:01 PM 22 0.01 0.00 0.75 0.00 0.00% 10 53 180.86%
SGML241018C00023000 6/14/2024 4:01 PM 23 0.15 0.00 0.50 0.00 0.00% 1 38 171.09%
SGML241018C00025000 6/13/2024 4:49 PM 25 0.25 0.00 0.50 0.00 0.00% 1 87 187.50%
SGML241018C00027000 3/28/2024 7:42 PM 27 0.45 0.30 0.45 0.00 0.00% 1 1 222.66%
SGML241018C00028000 5/16/2024 4:17 PM 28 0.79 0.00 0.50 0.00 0.00% 4 9 208.98%
SGML241018C00030000 3/11/2024 4:18 PM 30 0.62 0.50 0.60 0.00 0.00% 1 15 267.58%
SGML241018C00032000 4/17/2024 1:30 PM 32 0.25 0.00 1.00 0.00 0.00% 1 6 273.44%
SGML241018C00035000 7/9/2024 1:30 PM 35 0.26 0.00 0.00 0.00 0.00% 20 94 50.00%
SGML241018C00037000 2/9/2024 2:32 PM 37 0.20 0.00 0.65 0.00 0.00% 50 925 273.05%
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% 2 324 531.15%
SGML241018C00047000 11/9/2023 2:30 PM 47 1.45 0.90 4.20 0.00 0.00% - 1 552.34%
SGML241018C00050000 2/16/2024 3:31 PM 50 0.05 0.00 0.45 0.00 0.00% 2 142 302.73%

Puts

In The Money

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 3 167.19%
SGML241018P00008000 9/24/2024 3:46 PM 8 0.05 0.00 0.05 0.00 0.00% 6 181 97.66%
SGML241018P00009000 9/24/2024 2:57 PM 9 0.08 0.00 0.25 0.00 0.00% 4 40 107.03%
SGML241018P00010000 9/20/2024 3:33 PM 10 0.38 0.05 0.15 0.00 0.00% 3 67 75.78%
SGML241018P00011000 9/27/2024 2:54 PM 11 0.25 0.20 0.30 -0.03 -10.71% 6 350 72.27%
SGML241018P00012000 9/27/2024 4:14 PM 12 0.55 0.50 0.60 -0.12 -17.91% 4 40 70.12%
SGML241018P00013000 9/27/2024 4:05 PM 13 1.00 0.95 1.05 -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 65.82%
SGML241018P00015000 9/26/2024 7:54 PM 15 2.50 1.75 2.60 0.00 0.00% 27 51 78.52%
SGML241018P00016000 9/16/2024 3:21 PM 16 6.01 3.30 4.20 0.00 0.00% 9 20 111.91%
SGML241018P00017000 3/1/2024 5:28 PM 17 4.55 4.80 5.90 0.00 0.00% 1 4 185.16%
SGML241018P00018000 9/26/2024 1:43 PM 18 5.82 5.10 5.50 0.00 0.00% 2 10 108.98%
SGML241018P00019000 5/29/2024 3:32 PM 19 4.55 6.70 7.00 0.00 0.00% 1 2 166.21%
SGML241018P00020000 7/18/2024 2:20 PM 20 7.51 8.30 12.20 0.00 0.00% 5 0 387.89%
SGML241018P00021000 8/5/2024 4:58 PM 21 12.10 9.50 13.30 0.00 0.00% 12 1 413.09%
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 0 158.59%
SGML241018P00024000 8/16/2024 2:55 PM 24 14.53 12.40 15.50 0.00 0.00% 2 2 411.13%
SGML241018P00025000 5/17/2024 1:40 PM 25 8.00 10.20 13.60 0.00 0.00% 5 95 306.25%
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 1 218.36%
SGML241018P00035000 2/21/2024 2:30 PM 35 19.60 20.50 24.50 0.00 0.00% 1 2 233.59%
SGML241018P00040000 2/7/2024 6:02 PM 40 27.50 24.00 28.00 0.00 0.00% 1 0 339.65%
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 37.20 37.70 0.00 0.00% - 0 276.56%

Related Tickers

ATLX Atlas Lithium Corporation
7.23
-2.43%
 
PLL Piedmont Lithium Inc.
9.21
+0.05%
 
SLI Standard Lithium Ltd.
1.6650
-1.48%
 
LAAC Lithium Americas (Argentina) Corp.
3.2864
+0.20%
 
LAC Lithium Americas Corp.
2.6810
-1.43%
 
PILBF Pilbara Minerals Limited
2.1800
+3.81%
 
AMLI American Lithium Corp.
0.5850
-10.00%
 
PMET.TO Patriot Battery Metals Inc.
3.9500
+2.07%
 
AFM.V Alphamin Resources Corp.
1.0850
+2.36%
 
LAC.TO Lithium Americas Corp.
3.6300
-0.55%