Seabridge Gold Inc. (SA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 5.10 | 7.20 | 0.00 | - | 10 | 10 | 275.39% |
| SA240621C00010000 | 2024-06-05 12:20PM EDT | 10.00 | 5.23 | 2.75 | 6.20 | 0.00 | - | 10 | 14 | 375.20% |
| SA240621C00011000 | 2024-06-06 3:49PM EDT | 11.00 | 4.60 | 3.50 | 3.70 | 0.00 | - | 3 | 0 | 95.31% |
| SA240621C00012000 | 2024-06-05 12:21PM EDT | 12.00 | 3.25 | 2.50 | 4.10 | 0.00 | - | 6 | 51 | 170.31% |
| SA240621C00013000 | 2024-06-04 1:54PM EDT | 13.00 | 1.82 | 1.55 | 2.70 | 0.00 | - | 100 | 85 | 112.70% |
| SA240621C00014000 | 2024-06-07 3:51PM EDT | 14.00 | 0.86 | 0.75 | 0.85 | -0.19 | -18.10% | 6 | 182 | 48.83% |
| SA240621C00015000 | 2024-06-07 3:49PM EDT | 15.00 | 0.31 | 0.25 | 0.30 | -0.59 | -65.56% | 37 | 606 | 43.36% |
| SA240621C00016000 | 2024-06-07 2:43PM EDT | 16.00 | 0.05 | 0.10 | 0.15 | -0.35 | -87.50% | 30 | 1,570 | 52.93% |
| SA240621C00017000 | 2024-06-07 3:49PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 38 | 929 | 53.91% |
| SA240621C00018000 | 2024-06-07 2:44PM EDT | 18.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 1 | 208 | 68.36% |
| SA240621C00019000 | 2024-05-31 2:56PM EDT | 19.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 94.53% |
| SA240621C00020000 | 2024-05-31 12:43PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 220 | 152 | 92.97% |
| SA240621C00021000 | 2024-04-26 2:33PM EDT | 21.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 11 | 22 | 160.55% |
| SA240621C00022000 | 2024-05-30 10:58AM EDT | 22.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 21 | 161.72% |
| SA240621C00023000 | 2024-05-30 10:31AM EDT | 23.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 13 | 56 | 173.44% |
| SA240621C00025000 | 2024-05-21 11:13AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 26 | 112 | 194.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240621P00003000 | 2024-05-31 10:06AM EDT | 3.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 647.66% |
| SA240621P00010000 | 2024-05-17 10:42AM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 36 | 36 | 167.58% |
| SA240621P00011000 | 2024-05-24 12:33PM EDT | 11.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 77.34% |
| SA240621P00012000 | 2024-06-06 11:51AM EDT | 12.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 21 | 96.09% |
| SA240621P00013000 | 2024-06-06 11:52AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 143 | 52.34% |
| SA240621P00014000 | 2024-06-07 3:37PM EDT | 14.00 | 0.20 | 0.20 | 0.40 | +0.10 | +100.00% | 58 | 1,009 | 56.64% |
| SA240621P00015000 | 2024-06-07 3:27PM EDT | 15.00 | 0.71 | 0.70 | 0.85 | +0.37 | +108.82% | 116 | 1,318 | 50.78% |
| SA240621P00016000 | 2024-06-06 3:04PM EDT | 16.00 | 0.81 | 1.45 | 1.60 | 0.00 | - | 24 | 501 | 50.39% |
| SA240621P00017000 | 2024-05-31 10:23AM EDT | 17.00 | 1.20 | 2.35 | 2.60 | 0.00 | - | 10 | 32 | 69.14% |
| SA240621P00018000 | 2024-05-30 2:00PM EDT | 18.00 | 3.40 | 2.00 | 4.50 | +1.35 | +65.85% | 2 | 15 | 188.48% |
| SA240621P00020000 | 2024-04-24 10:17AM EDT | 20.00 | 5.10 | 5.20 | 5.40 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.