Seabridge Gold Inc. (SA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240517C00003000 | 2023-12-26 2:43PM EDT | 3.00 | 9.75 | 6.80 | 8.80 | 0.00 | - | - | 5 | 0.00% |
| SA240517C00004000 | 2024-04-22 11:15AM EDT | 4.00 | 10.56 | 10.80 | 11.00 | 0.00 | - | 5 | 45 | 353.13% |
| SA240517C00005000 | 2023-12-26 2:39PM EDT | 5.00 | 7.78 | 4.30 | 6.80 | 0.00 | - | - | 10 | 0.00% |
| SA240517C00006000 | 2024-04-04 10:49AM EDT | 6.00 | 10.41 | 8.80 | 9.20 | 0.00 | - | 1 | 25 | 301.56% |
| SA240517C00007000 | 2024-04-24 9:31AM EDT | 7.00 | 7.67 | 7.80 | 8.10 | 0.00 | - | 6 | 6 | 235.94% |
| SA240517C00008000 | 2024-04-26 11:51AM EDT | 8.00 | 7.69 | 6.80 | 7.00 | 0.00 | - | 90 | 120 | 178.13% |
| SA240517C00009000 | 2024-04-23 1:06PM EDT | 9.00 | 5.70 | 5.80 | 6.00 | 0.00 | - | 4 | 133 | 148.44% |
| SA240517C00010000 | 2024-05-02 2:12PM EDT | 10.00 | 5.17 | 4.80 | 5.00 | 0.00 | - | 15 | 672 | 121.88% |
| SA240517C00011000 | 2024-04-30 10:18AM EDT | 11.00 | 4.63 | 3.80 | 4.00 | 0.00 | - | 30 | 448 | 96.88% |
| SA240517C00012000 | 2024-05-02 9:49AM EDT | 12.00 | 2.90 | 2.85 | 3.00 | 0.00 | - | 1 | 857 | 79.69% |
| SA240517C00013000 | 2024-04-30 3:00PM EDT | 13.00 | 2.15 | 1.90 | 2.05 | 0.00 | - | 103 | 1,197 | 63.87% |
| SA240517C00014000 | 2024-05-02 11:12AM EDT | 14.00 | 1.30 | 1.05 | 1.15 | 0.00 | - | 34 | 1,222 | 51.17% |
| SA240517C00015000 | 2024-05-03 1:20PM EDT | 15.00 | 0.50 | 0.50 | 0.55 | -0.17 | -25.37% | 171 | 4,937 | 50.20% |
| SA240517C00016000 | 2024-05-03 12:58PM EDT | 16.00 | 0.21 | 0.20 | 0.25 | -0.09 | -30.00% | 21 | 2,952 | 52.15% |
| SA240517C00017000 | 2024-05-03 11:06AM EDT | 17.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 161 | 4,312 | 55.86% |
| SA240517C00018000 | 2024-05-03 12:58PM EDT | 18.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 15 | 1,517 | 53.13% |
| SA240517C00019000 | 2024-05-01 11:53AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,338 | 64.84% |
| SA240517C00020000 | 2024-04-30 10:41AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 200 | 1,346 | 98.44% |
| SA240517C00021000 | 2024-04-25 2:06PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 926 | 85.16% |
| SA240517C00025000 | 2024-04-03 12:22PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 118.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240517P00006000 | 2024-03-19 9:41AM EDT | 6.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 331.25% |
| SA240517P00007000 | 2024-02-16 11:46AM EDT | 7.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 282.03% |
| SA240517P00008000 | 2024-03-19 9:41AM EDT | 8.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 212 | 201.56% |
| SA240517P00009000 | 2024-03-27 12:46PM EDT | 9.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 10 | 491 | 212.89% |
| SA240517P00010000 | 2024-05-01 10:50AM EDT | 10.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 330 | 131.64% |
| SA240517P00011000 | 2024-04-30 3:14PM EDT | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 783 | 136.33% |
| SA240517P00012000 | 2024-05-02 11:25AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 479 | 59.38% |
| SA240517P00013000 | 2024-05-01 2:03PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 640 | 46.88% |
| SA240517P00014000 | 2024-05-03 1:59PM EDT | 14.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 31 | 1,738 | 43.95% |
| SA240517P00015000 | 2024-05-03 12:38PM EDT | 15.00 | 0.59 | 0.55 | 0.65 | +0.06 | +11.32% | 23 | 2,693 | 46.48% |
| SA240517P00016000 | 2024-05-03 12:41PM EDT | 16.00 | 1.30 | 1.25 | 1.35 | +0.05 | +4.00% | 1 | 665 | 47.27% |
| SA240517P00017000 | 2024-05-02 11:35AM EDT | 17.00 | 2.05 | 2.15 | 2.25 | 0.00 | - | 1 | 103 | 52.73% |
| SA240517P00018000 | 2024-05-02 10:23AM EDT | 18.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 3 | 97 | 54.69% |
| SA240517P00019000 | 2024-05-02 2:00PM EDT | 19.00 | 3.90 | 4.00 | 4.20 | 0.00 | - | 6 | 2 | 67.19% |
| SA240517P00020000 | 2024-04-22 9:31AM EDT | 20.00 | 5.30 | 5.10 | 5.20 | 0.00 | - | - | 2 | 78.13% |
© 2024 Yahoo. All rights reserved.