Seabridge Gold Inc. (SA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240621C00009000 | 2024-05-17 10:06AM EDT | 9.00 | 5.93 | 6.10 | 6.40 | 0.00 | - | 10 | 10 | 115.23% |
| SA240621C00010000 | 2024-05-17 12:40PM EDT | 10.00 | 4.90 | 5.10 | 5.40 | 0.00 | - | 7 | 20 | 95.70% |
| SA240621C00011000 | 2024-04-23 3:22PM EDT | 11.00 | 3.80 | 4.20 | 4.40 | 0.00 | - | - | 3 | 50.00% |
| SA240621C00012000 | 2024-05-13 2:52PM EDT | 12.00 | 3.17 | 3.20 | 3.40 | 0.00 | - | 3 | 52 | 61.33% |
| SA240621C00013000 | 2024-05-16 10:19AM EDT | 13.00 | 1.83 | 2.30 | 3.60 | 0.00 | - | 3 | 95 | 91.41% |
| SA240621C00014000 | 2024-05-17 11:11AM EDT | 14.00 | 1.35 | 1.50 | 1.60 | 0.00 | - | 40 | 162 | 45.22% |
| SA240621C00015000 | 2024-05-20 10:57AM EDT | 15.00 | 0.90 | 0.90 | 0.95 | +0.05 | +5.88% | 28 | 359 | 43.85% |
| SA240621C00016000 | 2024-05-20 10:59AM EDT | 16.00 | 0.45 | 0.45 | 0.55 | -0.05 | -9.09% | 43 | 1,009 | 45.80% |
| SA240621C00017000 | 2024-05-20 10:52AM EDT | 17.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 63 | 516 | 47.07% |
| SA240621C00018000 | 2024-05-20 9:30AM EDT | 18.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 98 | 52.15% |
| SA240621C00019000 | 2024-05-20 9:30AM EDT | 19.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 5 | 14 | 51.95% |
| SA240621C00020000 | 2024-05-17 10:17AM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 111 | 60.74% |
| SA240621C00021000 | 2024-04-26 2:33PM EDT | 21.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 11 | 22 | 68.75% |
| SA240621C00022000 | 2024-04-18 11:33AM EDT | 22.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 1 | 97.46% |
| SA240621C00023000 | 2024-04-22 11:46AM EDT | 23.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 12 | 49 | 117.19% |
| SA240621C00025000 | 2024-05-17 3:02PM EDT | 25.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 1 | 49 | 95.70% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240621P00010000 | 2024-05-17 10:42AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 36 | 36 | 134.77% |
| SA240621P00011000 | 2024-04-26 10:19AM EDT | 11.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 76.17% |
| SA240621P00012000 | 2024-05-20 10:08AM EDT | 12.00 | 0.17 | 0.05 | 0.20 | -0.01 | -5.56% | 5 | 21 | 63.48% |
| SA240621P00013000 | 2024-05-20 9:30AM EDT | 13.00 | 0.10 | 0.10 | 0.20 | -0.08 | -44.44% | 60 | 82 | 54.88% |
| SA240621P00014000 | 2024-05-20 10:08AM EDT | 14.00 | 0.34 | 0.25 | 0.30 | +0.01 | +3.03% | 6 | 1,036 | 44.53% |
| SA240621P00015000 | 2024-05-20 11:00AM EDT | 15.00 | 0.62 | 0.60 | 0.65 | -0.13 | -16.67% | 97 | 1,299 | 43.36% |
| SA240621P00016000 | 2024-05-20 9:32AM EDT | 16.00 | 1.20 | 1.20 | 1.30 | -0.18 | -13.04% | 5 | 255 | 48.05% |
| SA240621P00017000 | 2024-05-17 3:36PM EDT | 17.00 | 2.18 | 1.95 | 2.25 | 0.00 | - | 3 | 16 | 53.13% |
| SA240621P00018000 | 2024-05-17 1:39PM EDT | 18.00 | 3.20 | 2.55 | 3.00 | 0.00 | - | 1 | 12 | 59.38% |
| SA240621P00020000 | 2024-04-24 10:17AM EDT | 20.00 | 5.10 | 4.80 | 5.00 | 0.00 | - | - | 10 | 71.48% |
© 2024 Yahoo. All rights reserved.