SSR Mining Inc. (SSRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSRM250117C00001000 | 2024-06-06 11:37AM EDT | 1.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SSRM250117C00002000 | 2024-05-23 12:19PM EDT | 2.00 | 3.55 | 2.60 | 2.80 | 0.00 | - | 1 | 10 | 95.70% |
| SSRM250117C00003000 | 2024-06-14 11:35AM EDT | 3.00 | 1.82 | 1.75 | 1.85 | -0.08 | -4.21% | 5 | 336 | 69.73% |
| SSRM250117C00004000 | 2024-06-14 3:55PM EDT | 4.00 | 1.20 | 1.05 | 1.20 | 0.00 | - | 4 | 207 | 62.89% |
| SSRM250117C00005000 | 2024-06-17 10:08AM EDT | 5.00 | 0.65 | 0.60 | 0.70 | -0.05 | -7.14% | 55 | 2,912 | 58.79% |
| SSRM250117C00006000 | 2024-06-14 3:48PM EDT | 6.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 2 | 283 | 57.81% |
| SSRM250117C00007000 | 2024-06-10 12:14PM EDT | 7.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 61 | 491 | 62.89% |
| SSRM250117C00008000 | 2024-06-17 9:30AM EDT | 8.00 | 0.20 | 0.00 | 0.30 | -0.02 | -9.09% | 20 | 2,777 | 60.35% |
| SSRM250117C00009000 | 2024-06-11 10:57AM EDT | 9.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 61.72% |
| SSRM250117C00010000 | 2024-06-17 9:47AM EDT | 10.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 164 | 2,050 | 67.97% |
| SSRM250117C00012000 | 2024-06-06 3:44PM EDT | 12.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 1,065 | 74.22% |
| SSRM250117C00015000 | 2024-06-17 9:30AM EDT | 15.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 998 | 86.33% |
| SSRM250117C00017000 | 2024-06-05 9:30AM EDT | 17.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 5 | 2,496 | 124.61% |
| SSRM250117C00020000 | 2024-05-30 2:21PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 424 | 100.78% |
| SSRM250117C00022000 | 2024-05-17 12:43PM EDT | 22.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1,092 | 126.95% |
| SSRM250117C00025000 | 2024-04-15 11:51AM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 333 | 117.19% |
| SSRM250117C00027000 | 2024-04-02 10:19AM EDT | 27.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 84 | 137.50% |
| SSRM250117C00030000 | 2024-06-13 12:06PM EDT | 30.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 15 | 236 | 146.29% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SSRM250117P00002000 | 2024-03-20 11:36AM EDT | 2.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 55 | 58 | 86.72% |
| SSRM250117P00003000 | 2024-06-04 3:48PM EDT | 3.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 272 | 786 | 54.30% |
| SSRM250117P00004000 | 2024-06-14 3:59PM EDT | 4.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 10 | 398 | 53.52% |
| SSRM250117P00005000 | 2024-06-14 3:52PM EDT | 5.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 12 | 686 | 52.34% |
| SSRM250117P00006000 | 2024-06-14 10:13AM EDT | 6.00 | 1.60 | 1.60 | 1.70 | 0.00 | - | 4 | 188 | 48.63% |
| SSRM250117P00008000 | 2024-06-10 12:38PM EDT | 8.00 | 3.00 | 3.30 | 3.50 | 0.00 | - | 5 | 758 | 48.05% |
| SSRM250117P00009000 | 2024-05-30 12:42PM EDT | 9.00 | 3.74 | 3.80 | 4.50 | 0.00 | - | 4 | 4 | 55.08% |
| SSRM250117P00010000 | 2024-06-13 12:57PM EDT | 10.00 | 5.22 | 5.40 | 5.50 | 0.00 | - | 1 | 1,100 | 61.33% |
| SSRM250117P00012000 | 2024-06-06 3:47PM EDT | 12.00 | 6.61 | 7.30 | 7.50 | 0.00 | - | 10 | 11 | 71.09% |
| SSRM250117P00015000 | 2024-05-03 1:35PM EDT | 15.00 | 9.61 | 8.40 | 11.00 | 0.00 | - | 5 | 0 | 141.21% |
| SSRM250117P00017000 | 2024-03-05 1:47PM EDT | 17.00 | 12.70 | 12.10 | 12.40 | 0.00 | - | 1 | 0 | 0.00% |
| SSRM250117P00020000 | 2023-11-14 2:03PM EDT | 20.00 | 8.10 | 8.80 | 10.10 | 0.00 | - | 12 | 0 | 0.00% |
| SSRM250117P00022000 | 2023-01-25 10:30AM EDT | 22.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 34 | 35 | 0.00% |
© 2024 Yahoo. All rights reserved.