Seabridge Gold Inc. (SA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240719C00005000 | 2024-05-31 3:13PM EDT | 5.00 | 11.32 | 8.00 | 10.30 | 0.00 | - | 1 | 1 | 325.78% |
| SA240719C00008000 | 2024-05-22 12:59PM EDT | 8.00 | 7.20 | 4.60 | 6.60 | 0.00 | - | 1 | 52 | 264.65% |
| SA240719C00009000 | 2024-06-18 12:20PM EDT | 9.00 | 5.50 | 3.30 | 5.00 | 0.00 | - | 7 | 55 | 134.38% |
| SA240719C00010000 | 2024-06-20 1:27PM EDT | 10.00 | 4.70 | 3.80 | 4.00 | 0.00 | - | 2 | 61 | 87.50% |
| SA240719C00011000 | 2024-05-17 1:51PM EDT | 11.00 | 4.08 | 2.25 | 3.70 | 0.00 | - | 15 | 130 | 79.69% |
| SA240719C00012000 | 2024-06-26 3:44PM EDT | 12.00 | 1.90 | 1.85 | 3.00 | -0.50 | -20.83% | 20 | 124 | 102.54% |
| SA240719C00013000 | 2024-06-26 1:24PM EDT | 13.00 | 1.10 | 1.05 | 1.15 | -0.43 | -28.10% | 7 | 818 | 49.22% |
| SA240719C00014000 | 2024-06-26 12:15PM EDT | 14.00 | 0.55 | 0.45 | 0.55 | -0.40 | -42.11% | 64 | 452 | 45.70% |
| SA240719C00015000 | 2024-06-26 3:52PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 50 | 2,021 | 47.46% |
| SA240719C00016000 | 2024-06-26 10:57AM EDT | 16.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 6 | 2,871 | 48.44% |
| SA240719C00017000 | 2024-06-26 9:41AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 2,484 | 52.34% |
| SA240719C00018000 | 2024-06-26 1:29PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 2,893 | 55.47% |
| SA240719C00019000 | 2024-06-13 10:06AM EDT | 19.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 869 | 64.84% |
| SA240719C00020000 | 2024-06-06 11:49AM EDT | 20.00 | 0.08 | 0.00 | 0.05 | -0.07 | -46.67% | 3 | 554 | 73.44% |
| SA240719C00021000 | 2024-05-21 9:43AM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 50.00% |
| SA240719C00022000 | 2024-04-15 9:58AM EDT | 22.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 37 | 219 | 112.11% |
| SA240719C00023000 | 2024-05-21 9:43AM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 163.87% |
| SA240719C00025000 | 2024-04-22 12:05PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240719P00008000 | 2024-02-16 11:19AM EDT | 8.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 200 | 200 | 167.97% |
| SA240719P00009000 | 2024-04-23 10:16AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 506 | 50.00% |
| SA240719P00010000 | 2024-06-26 2:42PM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 27 | 117 | 92.19% |
| SA240719P00011000 | 2024-06-21 12:12PM EDT | 11.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 36 | 1,602 | 74.61% |
| SA240719P00012000 | 2024-06-26 3:54PM EDT | 12.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 27 | 157 | 49.22% |
| SA240719P00013000 | 2024-06-26 10:10AM EDT | 13.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 4 | 351 | 42.38% |
| SA240719P00014000 | 2024-06-26 12:42PM EDT | 14.00 | 0.60 | 0.60 | 0.70 | +0.23 | +62.16% | 40 | 954 | 43.56% |
| SA240719P00015000 | 2024-06-24 2:17PM EDT | 15.00 | 0.95 | 1.25 | 1.40 | 0.00 | - | 17 | 1,323 | 44.73% |
| SA240719P00016000 | 2024-06-25 12:53PM EDT | 16.00 | 2.03 | 2.15 | 2.30 | +0.25 | +14.04% | 12 | 970 | 51.17% |
| SA240719P00017000 | 2024-06-21 12:43PM EDT | 17.00 | 2.72 | 1.70 | 4.70 | 0.00 | - | 12 | 228 | 185.74% |
| SA240719P00018000 | 2024-06-06 10:21AM EDT | 18.00 | 2.95 | 4.10 | 5.30 | 0.00 | - | 3 | 2 | 122.46% |
| SA240719P00019000 | 2024-04-25 9:50AM EDT | 19.00 | 4.10 | 4.20 | 5.70 | 0.00 | - | - | 0 | 136.13% |
© 2024 Yahoo. All rights reserved.