UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.21 -0.59 (-0.74%) GOLD FUTURES
2,424.30 -14.20 (-0.58%) DOW
39,805.33 -1.44 (-0.00%) Bitcoin GBP
54,869.12 +945.41 (+1.75%)
Seabridge Gold Inc. (SA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240621C00009000 | 2024-05-17 10:06AM EDT | 9.00 | 5.93 | 5.20 | 6.60 | 0.00 | - | 10 | 10 | 137.89% |
| SA240621C00010000 | 2024-05-17 12:40PM EDT | 10.00 | 4.90 | 5.40 | 5.60 | 0.00 | - | 7 | 20 | 98.44% |
| SA240621C00011000 | 2024-04-23 3:22PM EDT | 11.00 | 3.80 | 4.40 | 4.60 | 0.00 | - | - | 3 | 80.47% |
| SA240621C00012000 | 2024-05-21 12:55PM EDT | 12.00 | 3.60 | 3.40 | 3.90 | +0.43 | +13.56% | 1 | 52 | 81.84% |
| SA240621C00013000 | 2024-05-16 10:19AM EDT | 13.00 | 1.83 | 2.45 | 2.70 | 0.00 | - | 3 | 95 | 55.66% |
| SA240621C00014000 | 2024-05-20 2:57PM EDT | 14.00 | 1.60 | 1.65 | 1.80 | 0.00 | - | 2 | 160 | 54.69% |
| SA240621C00015000 | 2024-05-20 3:55PM EDT | 15.00 | 1.14 | 1.00 | 1.10 | +0.13 | +12.87% | 20 | 433 | 49.71% |
| SA240621C00016000 | 2024-05-21 11:34AM EDT | 16.00 | 0.61 | 0.55 | 0.60 | +0.06 | +10.91% | 39 | 1,141 | 47.07% |
| SA240621C00017000 | 2024-05-21 12:55PM EDT | 17.00 | 0.32 | 0.30 | 0.35 | +0.02 | +6.67% | 119 | 681 | 49.41% |
| SA240621C00018000 | 2024-05-21 11:29AM EDT | 18.00 | 0.21 | 0.15 | 0.25 | +0.04 | +23.53% | 47 | 121 | 51.47% |
| SA240621C00019000 | 2024-05-21 11:41AM EDT | 19.00 | 0.13 | 0.10 | 0.15 | +0.08 | +160.00% | 10 | 19 | 54.69% |
| SA240621C00020000 | 2024-05-17 10:17AM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 111 | 60.55% |
| SA240621C00021000 | 2024-04-26 2:33PM EDT | 21.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 11 | 22 | 68.75% |
| SA240621C00022000 | 2024-04-18 11:33AM EDT | 22.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 1 | 97.66% |
| SA240621C00023000 | 2024-05-20 2:30PM EDT | 23.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 50 | 87.30% |
| SA240621C00025000 | 2024-05-20 3:37PM EDT | 25.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 26 | 86 | 114.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240621P00010000 | 2024-05-17 10:42AM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 36 | 36 | 121.68% |
| SA240621P00011000 | 2024-04-26 10:19AM EDT | 11.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 78.52% |
| SA240621P00012000 | 2024-05-20 10:08AM EDT | 12.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 5 | 26 | 61.91% |
| SA240621P00013000 | 2024-05-21 12:56PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 5 | 143 | 51.95% |
| SA240621P00014000 | 2024-05-21 11:40AM EDT | 14.00 | 0.21 | 0.15 | 0.25 | -0.04 | -16.00% | 3 | 1,107 | 43.16% |
| SA240621P00015000 | 2024-05-21 1:05PM EDT | 15.00 | 0.50 | 0.50 | 0.55 | -0.05 | -9.09% | 87 | 1,493 | 40.63% |
| SA240621P00016000 | 2024-05-21 11:48AM EDT | 16.00 | 1.00 | 1.05 | 1.15 | -0.20 | -16.67% | 10 | 260 | 43.65% |
| SA240621P00017000 | 2024-05-21 11:32AM EDT | 17.00 | 1.66 | 1.75 | 1.90 | -0.52 | -23.85% | 5 | 16 | 45.41% |
| SA240621P00018000 | 2024-05-20 11:26AM EDT | 18.00 | 2.83 | 2.65 | 2.75 | 0.00 | - | 1 | 13 | 45.90% |
| SA240621P00020000 | 2024-04-24 10:17AM EDT | 20.00 | 5.10 | 4.50 | 4.80 | 0.00 | - | - | 10 | 50.00% |
© 2024 Yahoo. All rights reserved.