Seabridge Gold Inc. (SA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240816C00003000 | 2024-05-31 3:13PM EDT | 3.00 | 13.38 | 10.00 | 12.40 | 0.00 | - | 1 | 3 | 334.77% |
| SA240816C00008000 | 2024-05-01 10:40AM EDT | 8.00 | 7.10 | 7.00 | 10.10 | 0.00 | - | 3 | 35 | 345.12% |
| SA240816C00009000 | 2024-06-17 9:40AM EDT | 9.00 | 5.50 | 4.80 | 5.10 | 0.00 | - | 1 | 99 | 82.81% |
| SA240816C00010000 | 2024-06-25 2:28PM EDT | 10.00 | 4.19 | 3.80 | 4.10 | -0.61 | -12.71% | 1 | 120 | 66.21% |
| SA240816C00011000 | 2024-06-06 3:49PM EDT | 11.00 | 4.80 | 2.90 | 3.10 | 0.00 | - | 3 | 49 | 56.06% |
| SA240816C00012000 | 2024-06-26 9:44AM EDT | 12.00 | 2.11 | 2.05 | 3.40 | -0.89 | -29.67% | 1 | 602 | 86.72% |
| SA240816C00013000 | 2024-06-25 1:00PM EDT | 13.00 | 1.52 | 1.30 | 1.45 | -0.87 | -36.40% | 36 | 540 | 49.41% |
| SA240816C00014000 | 2024-06-25 3:22PM EDT | 14.00 | 0.84 | 0.80 | 0.85 | -0.37 | -30.58% | 2 | 317 | 45.22% |
| SA240816C00015000 | 2024-06-26 11:10AM EDT | 15.00 | 0.55 | 0.45 | 0.55 | -0.19 | -25.68% | 4 | 719 | 48.24% |
| SA240816C00016000 | 2024-06-26 3:31PM EDT | 16.00 | 0.27 | 0.25 | 0.30 | -0.16 | -37.21% | 36 | 480 | 47.27% |
| SA240816C00017000 | 2024-06-25 1:00PM EDT | 17.00 | 0.22 | 0.15 | 0.20 | -0.03 | -12.00% | 10 | 937 | 50.59% |
| SA240816C00018000 | 2024-06-25 10:31AM EDT | 18.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 9 | 256 | 52.34% |
| SA240816C00019000 | 2024-06-24 12:11PM EDT | 19.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 5 | 1,028 | 53.13% |
| SA240816C00020000 | 2024-06-18 1:29PM EDT | 20.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 969 | 59.77% |
| SA240816C00021000 | 2024-06-07 3:51PM EDT | 21.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1,387 | 69.53% |
| SA240816C00025000 | 2024-05-24 1:48PM EDT | 25.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2,587 | 85.94% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240816P00008000 | 2024-03-05 11:53AM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 135.74% |
| SA240816P00009000 | 2024-04-22 11:23AM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| SA240816P00010000 | 2024-06-14 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 77 | 61.91% |
| SA240816P00011000 | 2024-06-25 1:02PM EDT | 11.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 6 | 1,051 | 52.93% |
| SA240816P00012000 | 2024-06-25 12:54PM EDT | 12.00 | 0.17 | 0.20 | 0.25 | 0.00 | - | 19 | 234 | 45.51% |
| SA240816P00013000 | 2024-06-26 3:27PM EDT | 13.00 | 0.45 | 0.45 | 0.50 | +0.10 | +28.57% | 30 | 330 | 42.48% |
| SA240816P00014000 | 2024-06-26 3:22PM EDT | 14.00 | 0.95 | 0.90 | 1.00 | +0.25 | +35.71% | 4 | 701 | 43.75% |
| SA240816P00015000 | 2024-06-25 12:29PM EDT | 15.00 | 1.40 | 1.50 | 1.60 | +0.10 | +7.69% | 1 | 180 | 41.41% |
| SA240816P00016000 | 2024-06-25 12:54PM EDT | 16.00 | 2.19 | 2.30 | 2.40 | +0.52 | +31.14% | 16 | 118 | 41.99% |
| SA240816P00017000 | 2024-04-29 9:39AM EDT | 17.00 | 2.25 | 2.00 | 2.10 | 0.00 | - | 4 | 75 | 0.00% |
| SA240816P00018000 | 2024-05-13 11:41AM EDT | 18.00 | 3.20 | 1.50 | 3.50 | 0.00 | - | 4 | 54 | 0.00% |
| SA240816P00020000 | 2024-06-21 11:27AM EDT | 20.00 | 5.80 | 6.10 | 6.30 | 0.00 | - | 100 | 10 | 66.02% |
| SA240816P00021000 | 2024-04-22 12:25PM EDT | 21.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.