UK markets open in 3 hours 25 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,237.10 +16.48 (+0.09%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,422.40 -3.50 (-0.14%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,002.32 -1,099.41 (-1.96%)
SSR Mining Inc. (SSRM)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSRM240621C00001000 | 2024-02-29 10:40AM EDT | 1.00 | 3.59 | 2.80 | 4.00 | 0.00 | - | 1 | 8 | 0.00% |
| SSRM240621C00002000 | 2024-05-06 11:58AM EDT | 2.00 | 3.40 | 3.20 | 4.40 | 0.00 | - | 2 | 2 | 283.59% |
| SSRM240621C00003000 | 2024-05-21 10:04AM EDT | 3.00 | 2.75 | 2.65 | 3.60 | +0.35 | +14.58% | 1 | 88 | 296.88% |
| SSRM240621C00004000 | 2024-05-20 1:10PM EDT | 4.00 | 1.90 | 1.70 | 2.45 | 0.00 | - | 1 | 337 | 187.89% |
| SSRM240621C00005000 | 2024-05-21 2:31PM EDT | 5.00 | 0.77 | 0.75 | 0.90 | -0.23 | -23.00% | 11 | 1,556 | 65.63% |
| SSRM240621C00006000 | 2024-05-21 3:57PM EDT | 6.00 | 0.21 | 0.20 | 0.25 | -0.07 | -25.00% | 43 | 2,602 | 54.10% |
| SSRM240621C00007000 | 2024-05-21 11:27AM EDT | 7.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 35 | 862 | 63.67% |
| SSRM240621C00008000 | 2024-04-29 9:54AM EDT | 8.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 513 | 80.47% |
| SSRM240621C00009000 | 2024-05-01 12:04PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 212 | 100.00% |
| SSRM240621C00010000 | 2024-04-29 10:21AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 765 | 103.13% |
| SSRM240621C00011000 | 2024-04-12 12:13PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 466 | 115.63% |
| SSRM240621C00012000 | 2024-04-22 11:55AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 309 | 128.13% |
| SSRM240621C00013000 | 2024-02-27 11:59AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,458 | 139.06% |
| SSRM240621C00014000 | 2024-03-13 1:44PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 182 | 261.72% |
| SSRM240621C00015000 | 2024-04-17 2:45PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 192 | 199.22% |
| SSRM240621C00016000 | 2024-04-11 9:30AM EDT | 16.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 15 | 91 | 284.38% |
| SSRM240621C00017000 | 2024-03-04 12:59PM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 151 | 294.14% |
| SSRM240621C00018000 | 2024-05-17 10:55AM EDT | 18.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 48 | 213.28% |
| SSRM240621C00020000 | 2024-05-17 10:56AM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 245 | 275.00% |
| SSRM240621C00021000 | 2023-11-22 1:13PM EDT | 21.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 2 | 234.38% |
| SSRM240621C00022000 | 2024-01-11 3:38PM EDT | 22.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 13 | 351.17% |
| SSRM240621C00023000 | 2023-10-26 1:37PM EDT | 23.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | - | 0 | 246.09% |
| SSRM240621C00025000 | 2023-12-22 12:28PM EDT | 25.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 93 | 335.16% |
| SSRM240621C00027000 | 2023-11-30 10:30AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 57 | 59 | 250.00% |
| SSRM240621C00030000 | 2023-11-07 10:30AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 74 | 263.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSRM240621P00003000 | 2024-04-12 2:29PM EDT | 3.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 2,938 | 125.00% |
| SSRM240621P00004000 | 2024-05-01 3:10PM EDT | 4.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 94 | 5,451 | 116.02% |
| SSRM240621P00005000 | 2024-05-21 2:39PM EDT | 5.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 20 | 617 | 53.91% |
| SSRM240621P00006000 | 2024-05-21 3:24PM EDT | 6.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 51 | 760 | 53.32% |
| SSRM240621P00007000 | 2024-05-20 12:59PM EDT | 7.00 | 1.22 | 1.30 | 1.90 | 0.00 | - | 10 | 46 | 103.52% |
| SSRM240621P00008000 | 2024-05-20 12:59PM EDT | 8.00 | 2.13 | 1.30 | 3.30 | 0.00 | - | 10 | 1,632 | 248.44% |
| SSRM240621P00009000 | 2024-04-11 12:49PM EDT | 9.00 | 3.74 | 3.60 | 4.50 | 0.00 | - | 121 | 369 | 237.11% |
| SSRM240621P00010000 | 2024-04-12 3:00PM EDT | 10.00 | 5.00 | 4.60 | 5.10 | 0.00 | - | 1 | 2 | 226.56% |
| SSRM240621P00011000 | 2024-04-15 10:19AM EDT | 11.00 | 5.85 | 5.60 | 5.70 | 0.00 | - | 1 | 2 | 207.42% |
| SSRM240621P00012000 | 2024-03-15 3:00PM EDT | 12.00 | 8.00 | 6.70 | 6.90 | 0.00 | - | 1 | 8 | 253.13% |
| SSRM240621P00013000 | 2024-02-26 10:30AM EDT | 13.00 | 8.50 | 8.70 | 8.90 | 0.00 | - | 5 | 0 | 429.88% |
| SSRM240621P00014000 | 2024-02-01 3:07PM EDT | 14.00 | 4.37 | 9.50 | 10.00 | 0.00 | - | 2 | 10 | 436.52% |
| SSRM240621P00015000 | 2024-02-14 10:30AM EDT | 15.00 | 10.50 | 10.90 | 11.10 | 0.00 | - | 1 | 5 | 487.50% |
| SSRM240621P00016000 | 2023-12-12 11:40AM EDT | 16.00 | 5.36 | 4.10 | 7.30 | 0.00 | - | 4 | 1 | 0.00% |
| SSRM240621P00017000 | 2024-01-29 1:38PM EDT | 17.00 | 7.45 | 12.40 | 14.60 | 0.00 | - | 3 | 0 | 586.72% |
| SSRM240621P00020000 | 2023-11-02 10:05AM EDT | 20.00 | 8.45 | 7.60 | 8.40 | 0.00 | - | 1 | 0 | 0.00% |
| SSRM240621P00022000 | 2023-06-01 10:43AM EDT | 22.00 | 7.20 | 7.70 | 8.20 | 0.00 | - | 1 | 2 | 0.00% |
| SSRM240621P00027000 | 2023-09-15 1:25PM EDT | 27.00 | 11.90 | 13.10 | 13.40 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.