Seabridge Gold Inc. (SA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240517C00003000 | 2023-12-26 2:43PM EDT | 3.00 | 9.75 | 6.80 | 8.80 | 0.00 | - | - | 5 | 0.00% |
| SA240517C00004000 | 2024-04-22 11:15AM EDT | 4.00 | 10.56 | 9.20 | 11.50 | 0.00 | - | 5 | 45 | 557.81% |
| SA240517C00005000 | 2023-12-26 2:39PM EDT | 5.00 | 7.78 | 4.30 | 6.80 | 0.00 | - | - | 10 | 0.00% |
| SA240517C00006000 | 2024-04-04 10:49AM EDT | 6.00 | 10.41 | 8.90 | 9.20 | 0.00 | - | 1 | 25 | 206.25% |
| SA240517C00007000 | 2024-04-24 9:31AM EDT | 7.00 | 7.67 | 6.70 | 9.30 | 0.00 | - | 3 | 6 | 502.15% |
| SA240517C00008000 | 2024-04-26 11:51AM EDT | 8.00 | 7.69 | 5.20 | 7.20 | 0.00 | - | 90 | 120 | 219.53% |
| SA240517C00009000 | 2024-04-23 1:06PM EDT | 9.00 | 5.70 | 4.30 | 7.80 | 0.00 | - | 4 | 133 | 121.88% |
| SA240517C00010000 | 2024-05-02 2:12PM EDT | 10.00 | 5.17 | 3.20 | 6.90 | +0.07 | +1.37% | 15 | 682 | 99.22% |
| SA240517C00011000 | 2024-04-30 10:18AM EDT | 11.00 | 4.63 | 2.20 | 4.20 | 0.00 | - | 30 | 448 | 125.00% |
| SA240517C00012000 | 2024-05-01 12:04PM EDT | 12.00 | 2.90 | 3.00 | 3.30 | -0.21 | -6.75% | 1 | 857 | 88.28% |
| SA240517C00013000 | 2024-04-30 3:00PM EDT | 13.00 | 2.15 | 2.05 | 2.20 | 0.00 | - | 103 | 1,197 | 59.77% |
| SA240517C00014000 | 2024-05-02 11:12AM EDT | 14.00 | 1.30 | 1.20 | 1.30 | -0.15 | -10.34% | 34 | 1,222 | 51.17% |
| SA240517C00015000 | 2024-05-02 1:36PM EDT | 15.00 | 0.67 | 0.60 | 0.70 | -0.05 | -6.94% | 203 | 4,935 | 52.34% |
| SA240517C00016000 | 2024-05-02 1:40PM EDT | 16.00 | 0.30 | 0.25 | 0.30 | -0.02 | -6.25% | 344 | 3,142 | 51.66% |
| SA240517C00017000 | 2024-05-01 2:39PM EDT | 17.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 5 | 4,315 | 55.47% |
| SA240517C00018000 | 2024-05-02 12:54PM EDT | 18.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 30 | 1,521 | 62.89% |
| SA240517C00019000 | 2024-05-01 11:53AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,338 | 61.72% |
| SA240517C00020000 | 2024-04-30 10:41AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 1,346 | 72.66% |
| SA240517C00021000 | 2024-04-25 2:06PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 926 | 82.81% |
| SA240517C00025000 | 2024-04-03 12:22PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 116.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240517P00006000 | 2024-03-19 9:41AM EDT | 6.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 334.38% |
| SA240517P00007000 | 2024-02-16 11:46AM EDT | 7.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 285.16% |
| SA240517P00008000 | 2024-03-19 9:41AM EDT | 8.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 212 | 204.69% |
| SA240517P00009000 | 2024-03-27 12:46PM EDT | 9.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 10 | 491 | 216.41% |
| SA240517P00010000 | 2024-05-01 10:50AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 330 | 103.13% |
| SA240517P00011000 | 2024-04-30 3:14PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 783 | 160.74% |
| SA240517P00012000 | 2024-05-02 11:25AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 15 | 484 | 62.50% |
| SA240517P00013000 | 2024-05-01 2:03PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 640 | 50.39% |
| SA240517P00014000 | 2024-05-02 12:25PM EDT | 14.00 | 0.20 | 0.15 | 0.20 | -0.03 | -13.04% | 61 | 1,683 | 48.83% |
| SA240517P00015000 | 2024-05-02 3:25PM EDT | 15.00 | 0.53 | 0.55 | 0.60 | -0.02 | -3.64% | 172 | 2,671 | 50.59% |
| SA240517P00016000 | 2024-05-01 10:31AM EDT | 16.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 5 | 665 | 56.84% |
| SA240517P00017000 | 2024-04-29 3:40PM EDT | 17.00 | 2.05 | 2.00 | 3.80 | +0.64 | +45.39% | 1 | 103 | 134.96% |
| SA240517P00018000 | 2024-04-24 3:14PM EDT | 18.00 | 3.00 | 1.95 | 3.10 | +0.10 | +3.45% | 3 | 98 | 72.85% |
| SA240517P00019000 | 2024-05-02 2:00PM EDT | 19.00 | 3.90 | 3.90 | 4.10 | 0.00 | - | 6 | 6 | 64.06% |
| SA240517P00020000 | 2024-04-22 9:31AM EDT | 20.00 | 5.30 | 3.30 | 6.90 | 0.00 | - | - | 2 | 100.78% |
© 2024 Yahoo. All rights reserved.