UK markets closed

SSR Mining Inc. (SSRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.6300-0.1050 (-2.22%)
At close: 04:00PM EDT
4.6300 0.00 (0.00%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSRM240621C000010002024-02-29 10:40AM EDT1.003.592.804.000.00-181,475.00%
SSRM240621C000020002024-05-06 11:58AM EDT2.003.402.303.400.00-22675.00%
SSRM240621C000030002024-05-21 10:04AM EDT3.002.750.901.900.00-186446.88%
SSRM240621C000040002024-06-14 2:43PM EDT4.000.650.050.70-0.40-38.10%1337126.56%
SSRM240621C000050002024-06-14 3:35PM EDT5.000.050.000.10-0.03-37.50%171,39571.88%
SSRM240621C000060002024-06-11 3:45PM EDT6.000.030.000.050.00-102,614132.81%
SSRM240621C000070002024-06-14 9:38AM EDT7.000.030.000.05-0.02-40.00%1839190.63%
SSRM240621C000080002024-05-22 9:54AM EDT8.000.050.000.050.00-2512234.38%
SSRM240621C000090002024-05-01 12:04PM EDT9.000.050.000.100.00-20212310.94%
SSRM240621C000100002024-04-29 10:21AM EDT10.000.050.000.050.00-2765306.25%
SSRM240621C000110002024-05-31 11:20AM EDT11.000.020.000.050.00-3463337.50%
SSRM240621C000120002024-04-22 11:55AM EDT12.000.050.000.000.00-5050.00%
SSRM240621C000130002024-02-27 11:59AM EDT13.000.050.000.050.00-101,458387.50%
SSRM240621C000140002024-03-13 1:44PM EDT14.000.050.000.750.00-1182712.50%
SSRM240621C000150002024-04-17 2:45PM EDT15.000.050.000.200.00-5192537.50%
SSRM240621C000160002024-04-11 9:30AM EDT16.000.040.000.750.00-1591760.94%
SSRM240621C000170002024-03-04 12:59PM EDT17.000.150.000.750.00-3151782.81%
SSRM240621C000180002024-05-17 10:55AM EDT18.000.080.000.150.00-548565.63%
SSRM240621C000200002024-06-11 3:13PM EDT20.000.100.000.400.00-5250721.88%
SSRM240621C000210002023-11-22 1:13PM EDT21.000.060.000.150.00--2612.50%
SSRM240621C000220002024-01-11 3:38PM EDT22.000.100.000.900.00-1013914.84%
SSRM240621C000230002023-10-26 1:37PM EDT23.000.220.000.150.00--0637.50%
SSRM240621C000250002023-12-22 12:28PM EDT25.000.050.000.600.00-1093865.63%
SSRM240621C000270002023-11-30 10:30AM EDT27.000.050.000.100.00-5759643.75%
SSRM240621C000300002023-11-07 10:30AM EDT30.000.050.000.100.00-574671.88%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSRM240621P000030002024-04-12 2:29PM EDT3.000.090.000.050.00-102,938215.63%
SSRM240621P000040002024-06-07 12:02PM EDT4.000.040.000.050.00-15,45390.63%
SSRM240621P000050002024-06-14 10:58AM EDT5.000.380.350.45+0.28+280.00%5066659.38%
SSRM240621P000060002024-06-05 1:03PM EDT6.001.151.202.000.00-20578265.63%
SSRM240621P000070002024-06-04 9:57AM EDT7.002.152.202.550.00-215143.75%
SSRM240621P000080002024-05-20 12:59PM EDT8.002.132.853.600.00-101,632403.13%
SSRM240621P000090002024-04-11 12:49PM EDT9.003.743.604.500.00-121369385.94%
SSRM240621P000100002024-04-12 3:00PM EDT10.005.004.605.100.00-120.00%
SSRM240621P000110002024-04-15 10:19AM EDT11.005.855.605.700.00-120.00%
SSRM240621P000120002024-03-15 3:00PM EDT12.008.006.706.900.00-180.00%
SSRM240621P000130002024-02-26 10:30AM EDT13.008.508.708.900.00-50714.06%
SSRM240621P000140002024-02-01 3:07PM EDT14.004.379.5010.000.00-210714.84%
SSRM240621P000150002024-02-14 10:30AM EDT15.0010.5010.9011.100.00-15868.75%
SSRM240621P000160002023-12-12 11:40AM EDT16.005.364.107.300.00-410.00%
SSRM240621P000170002024-01-29 1:38PM EDT17.007.4512.4014.600.00-301,140.63%
SSRM240621P000200002023-11-02 10:05AM EDT20.008.457.608.400.00-100.00%
SSRM240621P000220002023-06-01 10:43AM EDT22.007.207.708.200.00-120.00%
SSRM240621P000270002023-09-15 1:25PM EDT27.0011.9013.1013.400.00-1200.00%