Seabridge Gold Inc. (SA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA241220C00003000 | 2024-05-21 3:33PM EDT | 3.00 | 12.53 | 9.90 | 11.80 | 0.00 | - | 1 | 8 | 157.81% |
| SA241220C00005000 | 2024-05-28 12:47PM EDT | 5.00 | 10.91 | 7.60 | 11.30 | 0.00 | - | 2 | 63 | 221.09% |
| SA241220C00008000 | 2024-05-21 3:11PM EDT | 8.00 | 7.70 | 6.30 | 8.50 | 0.00 | - | 14 | 614 | 99.02% |
| SA241220C00009000 | 2024-05-20 2:04PM EDT | 9.00 | 6.80 | 4.80 | 6.10 | 0.00 | - | 1 | 2 | 71.29% |
| SA241220C00010000 | 2024-06-07 3:51PM EDT | 10.00 | 5.30 | 5.00 | 5.20 | -1.00 | -15.87% | 5 | 624 | 59.77% |
| SA241220C00011000 | 2024-06-07 1:55PM EDT | 11.00 | 4.30 | 4.20 | 4.40 | -0.20 | -4.44% | 40 | 18 | 56.35% |
| SA241220C00012000 | 2024-06-07 2:49PM EDT | 12.00 | 3.66 | 3.50 | 3.70 | -0.74 | -16.82% | 42 | 1,668 | 54.59% |
| SA241220C00013000 | 2024-05-31 10:20AM EDT | 13.00 | 4.30 | 2.90 | 3.10 | 0.00 | - | 20 | 200 | 53.81% |
| SA241220C00014000 | 2024-06-07 2:37PM EDT | 14.00 | 2.50 | 2.35 | 2.50 | -0.63 | -20.13% | 39 | 182 | 51.86% |
| SA241220C00015000 | 2024-06-07 11:34AM EDT | 15.00 | 2.10 | 1.90 | 2.05 | -0.49 | -18.92% | 21 | 2,653 | 51.32% |
| SA241220C00016000 | 2024-06-07 2:46PM EDT | 16.00 | 1.65 | 1.55 | 1.70 | -0.55 | -25.00% | 12 | 534 | 51.56% |
| SA241220C00017000 | 2024-06-07 12:15PM EDT | 17.00 | 1.40 | 1.25 | 1.40 | -0.20 | -12.50% | 2 | 1,069 | 51.56% |
| SA241220C00018000 | 2024-06-07 9:53AM EDT | 18.00 | 1.20 | 1.00 | 1.10 | -0.29 | -19.46% | 80 | 282 | 50.88% |
| SA241220C00019000 | 2024-06-07 12:32PM EDT | 19.00 | 0.90 | 0.80 | 0.90 | -0.10 | -10.00% | 2 | 361 | 50.93% |
| SA241220C00020000 | 2024-06-07 3:30PM EDT | 20.00 | 0.70 | 0.65 | 0.70 | -0.30 | -30.00% | 526 | 5,483 | 50.64% |
| SA241220C00021000 | 2024-06-05 12:02PM EDT | 21.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 1 | 91 | 50.88% |
| SA241220C00022000 | 2024-05-22 2:21PM EDT | 22.00 | 0.57 | 0.40 | 0.50 | 0.00 | - | 1 | 441 | 51.17% |
| SA241220C00025000 | 2024-05-30 9:48AM EDT | 25.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 14 | 815 | 54.44% |
| SA241220C00030000 | 2024-05-30 3:50PM EDT | 30.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 71 | 299 | 57.42% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA241220P00008000 | 2024-05-30 3:26PM EDT | 8.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 436 | 64.75% |
| SA241220P00010000 | 2024-05-21 10:26AM EDT | 10.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 20 | 396 | 47.46% |
| SA241220P00011000 | 2024-05-22 3:17PM EDT | 11.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 67 | 46.58% |
| SA241220P00012000 | 2024-06-06 11:23AM EDT | 12.00 | 0.53 | 0.65 | 0.70 | 0.00 | - | 10 | 2,836 | 43.36% |
| SA241220P00013000 | 2024-06-07 1:35PM EDT | 13.00 | 1.05 | 1.00 | 1.10 | +0.25 | +31.25% | 78 | 562 | 43.99% |
| SA241220P00014000 | 2024-06-04 2:31PM EDT | 14.00 | 1.38 | 1.45 | 1.55 | 0.00 | - | 20 | 598 | 43.41% |
| SA241220P00015000 | 2024-06-07 2:26PM EDT | 15.00 | 2.00 | 1.15 | 2.05 | +0.25 | +14.29% | 4 | 369 | 41.99% |
| SA241220P00016000 | 2024-06-06 2:12PM EDT | 16.00 | 2.40 | 2.55 | 2.70 | +0.24 | +11.11% | 3 | 68 | 42.19% |
| SA241220P00017000 | 2024-06-04 3:52PM EDT | 17.00 | 3.20 | 1.40 | 3.40 | 0.00 | - | 10 | 23 | 41.85% |
| SA241220P00018000 | 2024-05-28 11:40AM EDT | 18.00 | 3.35 | 4.00 | 4.20 | 0.00 | - | 1 | 13 | 42.53% |
| SA241220P00019000 | 2024-05-15 1:17PM EDT | 19.00 | 4.60 | 4.80 | 5.00 | 0.00 | - | 5 | 15 | 41.80% |
| SA241220P00020000 | 2024-05-21 12:47PM EDT | 20.00 | 5.06 | 3.60 | 5.80 | 0.00 | - | 10 | 27 | 39.40% |
© 2024 Yahoo. All rights reserved.