Seabridge Gold Inc. (SA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA241220C00003000 | 2024-05-21 3:33PM EDT | 3.00 | 12.53 | 11.20 | 13.60 | 0.00 | - | 1 | 8 | 220.90% |
| SA241220C00005000 | 2024-05-28 12:47PM EDT | 5.00 | 10.91 | 9.20 | 12.50 | 0.00 | - | 2 | 63 | 215.14% |
| SA241220C00008000 | 2024-05-21 3:11PM EDT | 8.00 | 7.70 | 8.00 | 10.30 | 0.00 | - | 14 | 614 | 123.63% |
| SA241220C00009000 | 2024-05-20 2:04PM EDT | 9.00 | 6.80 | 5.20 | 7.50 | 0.00 | - | 1 | 2 | 80.62% |
| SA241220C00010000 | 2024-05-24 3:30PM EDT | 10.00 | 5.24 | 6.20 | 6.40 | 0.00 | - | 10 | 574 | 60.60% |
| SA241220C00011000 | 2024-05-31 12:20PM EDT | 11.00 | 5.35 | 3.80 | 7.20 | +0.85 | +18.89% | 1 | 16 | 58.89% |
| SA241220C00012000 | 2024-05-30 12:06PM EDT | 12.00 | 4.95 | 4.60 | 4.80 | 0.00 | - | 28 | 1,677 | 55.66% |
| SA241220C00013000 | 2024-05-22 2:54PM EDT | 13.00 | 4.30 | 3.90 | 4.10 | +0.95 | +28.36% | 20 | 180 | 54.10% |
| SA241220C00014000 | 2024-05-22 2:54PM EDT | 14.00 | 2.77 | 3.30 | 5.00 | 0.00 | - | 20 | 180 | 71.58% |
| SA241220C00015000 | 2024-05-31 10:55AM EDT | 15.00 | 2.86 | 2.45 | 3.20 | -0.14 | -4.67% | 10 | 2,672 | 52.10% |
| SA241220C00016000 | 2024-05-31 2:53PM EDT | 16.00 | 2.25 | 2.25 | 2.40 | -0.28 | -11.07% | 33 | 524 | 50.93% |
| SA241220C00017000 | 2024-05-31 3:06PM EDT | 17.00 | 1.85 | 1.85 | 2.00 | -0.25 | -11.90% | 23 | 1,039 | 50.59% |
| SA241220C00018000 | 2024-05-30 1:07PM EDT | 18.00 | 1.75 | 1.55 | 1.65 | 0.00 | - | 1 | 226 | 50.64% |
| SA241220C00019000 | 2024-05-20 3:48PM EDT | 19.00 | 1.20 | 1.25 | 1.35 | 0.00 | - | 120 | 358 | 50.07% |
| SA241220C00020000 | 2024-05-31 9:35AM EDT | 20.00 | 1.22 | 1.00 | 1.15 | +0.02 | +1.67% | 28 | 5,723 | 50.20% |
| SA241220C00021000 | 2024-05-30 12:37PM EDT | 21.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 1 | 91 | 51.17% |
| SA241220C00022000 | 2024-05-22 2:21PM EDT | 22.00 | 0.57 | 0.70 | 0.80 | 0.00 | - | 1 | 441 | 50.83% |
| SA241220C00025000 | 2024-05-30 9:48AM EDT | 25.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 14 | 815 | 52.00% |
| SA241220C00030000 | 2024-05-30 3:50PM EDT | 30.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 71 | 299 | 54.88% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA241220P00008000 | 2024-05-30 3:26PM EDT | 8.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 436 | 77.93% |
| SA241220P00010000 | 2024-05-21 10:26AM EDT | 10.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 20 | 396 | 50.49% |
| SA241220P00011000 | 2024-05-22 3:17PM EDT | 11.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 67 | 46.88% |
| SA241220P00012000 | 2024-05-30 12:03PM EDT | 12.00 | 0.48 | 0.45 | 0.55 | 0.00 | - | 10 | 2,895 | 45.90% |
| SA241220P00013000 | 2024-05-29 12:57PM EDT | 13.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 378 | 523 | 44.48% |
| SA241220P00014000 | 2024-05-31 11:21AM EDT | 14.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 12 | 586 | 43.85% |
| SA241220P00015000 | 2024-05-31 1:34PM EDT | 15.00 | 1.57 | 1.50 | 1.60 | -0.03 | -1.87% | 5 | 359 | 43.70% |
| SA241220P00016000 | 2024-05-30 12:06PM EDT | 16.00 | 1.97 | 2.00 | 2.10 | 0.00 | - | 10 | 49 | 42.92% |
| SA241220P00017000 | 2024-05-09 1:24PM EDT | 17.00 | 3.10 | 0.65 | 2.70 | 0.00 | - | 3 | 13 | 42.68% |
| SA241220P00018000 | 2024-05-28 11:40AM EDT | 18.00 | 3.35 | 3.20 | 3.40 | 0.00 | - | 1 | 13 | 43.07% |
| SA241220P00019000 | 2024-05-15 1:17PM EDT | 19.00 | 4.60 | 3.90 | 4.10 | 0.00 | - | 5 | 15 | 42.19% |
| SA241220P00020000 | 2024-05-21 12:47PM EDT | 20.00 | 5.06 | 4.70 | 4.90 | 0.00 | - | 10 | 27 | 42.38% |
© 2024 Yahoo. All rights reserved.