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 | 2.70 | 3.90 | 0.00 | - | 2 | 2 | 578.91% |
| SSRM240621C00003000 | 2024-05-21 10:04AM EDT | 3.00 | 2.75 | 1.35 | 3.20 | 0.00 | - | 1 | 88 | 487.89% |
| SSRM240621C00004000 | 2024-05-28 1:57PM EDT | 4.00 | 1.30 | 1.25 | 2.40 | 0.00 | - | 2 | 339 | 232.03% |
| SSRM240621C00005000 | 2024-05-31 3:31PM EDT | 5.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 139 | 1,420 | 60.55% |
| SSRM240621C00006000 | 2024-05-31 3:39PM EDT | 6.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 369 | 2,692 | 54.30% |
| SSRM240621C00007000 | 2024-05-29 11:43AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 844 | 71.09% |
| SSRM240621C00008000 | 2024-05-22 9:54AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 512 | 96.88% |
| SSRM240621C00009000 | 2024-05-01 12:04PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 212 | 134.38% |
| SSRM240621C00010000 | 2024-04-29 10:21AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 765 | 135.94% |
| SSRM240621C00011000 | 2024-05-31 11:20AM EDT | 11.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 3 | 466 | 153.13% |
| SSRM240621C00012000 | 2024-04-22 11:55AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SSRM240621C00013000 | 2024-02-27 11:59AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,458 | 179.69% |
| SSRM240621C00014000 | 2024-03-13 1:44PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 182 | 336.33% |
| SSRM240621C00015000 | 2024-04-17 2:45PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 192 | 255.47% |
| SSRM240621C00016000 | 2024-04-11 9:30AM EDT | 16.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 15 | 91 | 363.28% |
| SSRM240621C00017000 | 2024-03-04 12:59PM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 151 | 375.39% |
| SSRM240621C00018000 | 2024-05-17 10:55AM EDT | 18.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 48 | 271.88% |
| SSRM240621C00020000 | 2024-05-17 10:56AM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 245 | 349.22% |
| SSRM240621C00021000 | 2023-11-22 1:13PM EDT | 21.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 2 | 296.88% |
| SSRM240621C00022000 | 2024-01-11 3:38PM EDT | 22.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 13 | 444.53% |
| SSRM240621C00023000 | 2023-10-26 1:37PM EDT | 23.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | - | 0 | 310.94% |
| SSRM240621C00025000 | 2023-12-22 12:28PM EDT | 25.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 93 | 423.44% |
| SSRM240621C00027000 | 2023-11-30 10:30AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 57 | 59 | 315.63% |
| SSRM240621C00030000 | 2023-11-07 10:30AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 74 | 331.25% |
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 | 142.19% |
| SSRM240621P00004000 | 2024-05-23 2:43PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 5,448 | 79.69% |
| SSRM240621P00005000 | 2024-05-30 2:49PM EDT | 5.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 6 | 642 | 58.59% |
| SSRM240621P00006000 | 2024-05-28 9:30AM EDT | 6.00 | 0.73 | 0.40 | 0.80 | +0.03 | +4.29% | 30 | 866 | 70.70% |
| SSRM240621P00007000 | 2024-05-28 9:30AM EDT | 7.00 | 1.60 | 0.80 | 1.80 | 0.00 | - | 10 | 39 | 113.67% |
| SSRM240621P00008000 | 2024-05-20 12:59PM EDT | 8.00 | 2.13 | 1.95 | 2.95 | 0.00 | - | 10 | 1,632 | 187.11% |
| SSRM240621P00009000 | 2024-04-11 12:49PM EDT | 9.00 | 3.74 | 3.60 | 4.50 | 0.00 | - | 121 | 369 | 241.02% |
| SSRM240621P00010000 | 2024-04-12 3:00PM EDT | 10.00 | 5.00 | 4.60 | 5.10 | 0.00 | - | 1 | 2 | 211.72% |
| SSRM240621P00011000 | 2024-04-15 10:19AM EDT | 11.00 | 5.85 | 5.60 | 5.70 | 0.00 | - | 1 | 2 | 165.63% |
| SSRM240621P00012000 | 2024-03-15 3:00PM EDT | 12.00 | 8.00 | 6.70 | 6.90 | 0.00 | - | 1 | 8 | 232.03% |
| SSRM240621P00013000 | 2024-02-26 10:30AM EDT | 13.00 | 8.50 | 8.70 | 8.90 | 0.00 | - | 5 | 0 | 488.28% |
| SSRM240621P00014000 | 2024-02-01 3:07PM EDT | 14.00 | 4.37 | 9.50 | 10.00 | 0.00 | - | 2 | 10 | 494.92% |
| SSRM240621P00015000 | 2024-02-14 10:30AM EDT | 15.00 | 10.50 | 10.90 | 11.10 | 0.00 | - | 1 | 5 | 560.16% |
| 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 | 685.16% |
| 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.