Seabridge Gold Inc. (SA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 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 | 8.60 | 10.90 | 0.00 | - | 1 | 1 | 300.78% |
| SA240719C00008000 | 2024-05-22 12:59PM EDT | 8.00 | 7.20 | 4.60 | 6.60 | 0.00 | - | 1 | 52 | 151.95% |
| SA240719C00009000 | 2024-06-18 12:20PM EDT | 9.00 | 5.50 | 5.40 | 7.20 | 0.00 | - | 7 | 55 | 224.41% |
| SA240719C00010000 | 2024-06-20 1:27PM EDT | 10.00 | 4.70 | 4.40 | 4.70 | 0.00 | - | 8 | 61 | 93.36% |
| SA240719C00011000 | 2024-05-17 1:51PM EDT | 11.00 | 4.08 | 2.25 | 3.70 | 0.00 | - | 15 | 130 | 95.90% |
| SA240719C00012000 | 2024-06-21 10:43AM EDT | 12.00 | 2.40 | 2.50 | 4.30 | -0.42 | -14.89% | 4 | 128 | 135.94% |
| SA240719C00013000 | 2024-06-21 2:25PM EDT | 13.00 | 1.53 | 0.90 | 1.75 | -0.37 | -19.47% | 53 | 857 | 55.86% |
| SA240719C00014000 | 2024-06-21 2:11PM EDT | 14.00 | 0.83 | 0.90 | 1.00 | -0.25 | -23.15% | 9 | 424 | 48.83% |
| SA240719C00015000 | 2024-06-21 3:24PM EDT | 15.00 | 0.45 | 0.40 | 0.55 | -0.20 | -30.77% | 99 | 1,841 | 49.81% |
| SA240719C00016000 | 2024-06-21 3:01PM EDT | 16.00 | 0.20 | 0.15 | 0.25 | -0.13 | -39.39% | 26 | 2,748 | 48.24% |
| SA240719C00017000 | 2024-06-20 3:50PM EDT | 17.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 15 | 2,450 | 53.32% |
| SA240719C00018000 | 2024-06-13 2:19PM EDT | 18.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 2,893 | 54.88% |
| SA240719C00019000 | 2024-06-13 10:06AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 869 | 59.38% |
| SA240719C00020000 | 2024-06-06 11:49AM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 554 | 73.83% |
| SA240719C00021000 | 2024-05-21 9:43AM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 25.00% |
| SA240719C00022000 | 2024-04-15 9:58AM EDT | 22.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 37 | 219 | 94.92% |
| SA240719C00023000 | 2024-05-21 9:43AM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 140.63% |
| SA240719C00025000 | 2024-04-22 12:05PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
Putsfor19 July 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 | 163.28% |
| SA240719P00009000 | 2024-04-23 10:16AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 506 | 50.00% |
| SA240719P00010000 | 2024-06-13 1:00PM EDT | 10.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 15 | 117 | 93.36% |
| SA240719P00011000 | 2024-06-21 12:12PM EDT | 11.00 | 0.10 | 0.05 | 0.10 | -0.04 | -28.57% | 36 | 1,566 | 68.75% |
| SA240719P00012000 | 2024-06-21 11:31AM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 157 | 54.69% |
| SA240719P00013000 | 2024-06-21 2:53PM EDT | 13.00 | 0.22 | 0.10 | 0.25 | +0.02 | +10.00% | 46 | 258 | 51.56% |
| SA240719P00014000 | 2024-06-21 3:53PM EDT | 14.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 88 | 554 | 45.51% |
| SA240719P00015000 | 2024-06-21 3:50PM EDT | 15.00 | 1.09 | 0.90 | 1.05 | +0.30 | +37.97% | 249 | 1,091 | 46.48% |
| SA240719P00016000 | 2024-06-21 3:07PM EDT | 16.00 | 1.78 | 1.65 | 1.80 | +0.32 | +21.92% | 141 | 927 | 48.24% |
| SA240719P00017000 | 2024-06-21 12:43PM EDT | 17.00 | 2.72 | 2.55 | 2.70 | +0.10 | +3.82% | 12 | 236 | 53.32% |
| SA240719P00018000 | 2024-06-06 10:21AM EDT | 18.00 | 2.95 | 3.50 | 3.70 | 0.00 | - | 3 | 2 | 50.39% |
| SA240719P00019000 | 2024-04-25 9:50AM EDT | 19.00 | 4.10 | 4.20 | 5.70 | 0.00 | - | - | 0 | 102.93% |
© 2024 Yahoo. All rights reserved.