Seabridge Gold Inc. (SA)
NYSE - NYSE Delayed 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 | 8.10 | 10.90 | 0.00 | - | 1 | 1 | 168.75% |
| SA240719C00008000 | 2024-05-22 12:59PM EDT | 8.00 | 7.20 | 4.60 | 8.00 | 0.00 | - | 1 | 52 | 308.20% |
| SA240719C00009000 | 2024-05-22 12:52PM EDT | 9.00 | 6.20 | 4.30 | 6.90 | 0.00 | - | 1 | 51 | 108.98% |
| SA240719C00010000 | 2024-05-22 2:20PM EDT | 10.00 | 5.10 | 3.00 | 5.50 | 0.00 | - | 12 | 60 | 185.45% |
| SA240719C00011000 | 2024-05-17 1:51PM EDT | 11.00 | 4.08 | 2.25 | 3.70 | 0.00 | - | 15 | 130 | 83.40% |
| SA240719C00012000 | 2024-06-14 11:48AM EDT | 12.00 | 2.55 | 2.55 | 2.75 | -1.32 | -34.11% | 1 | 129 | 58.59% |
| SA240719C00013000 | 2024-06-06 9:59AM EDT | 13.00 | 2.50 | 1.65 | 1.85 | 0.00 | - | 7 | 846 | 56.15% |
| SA240719C00014000 | 2024-06-14 2:36PM EDT | 14.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 19 | 239 | 48.73% |
| SA240719C00015000 | 2024-06-14 3:48PM EDT | 15.00 | 0.55 | 0.50 | 0.60 | +0.06 | +12.24% | 4 | 1,822 | 46.78% |
| SA240719C00016000 | 2024-06-14 2:37PM EDT | 16.00 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 14 | 2,702 | 46.29% |
| SA240719C00017000 | 2024-06-13 3:20PM EDT | 17.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 34 | 2,468 | 51.95% |
| SA240719C00018000 | 2024-06-13 2:19PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 2,893 | 52.15% |
| SA240719C00019000 | 2024-06-13 10:06AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 869 | 52.73% |
| SA240719C00020000 | 2024-06-06 11:49AM EDT | 20.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 554 | 87.70% |
| SA240719C00021000 | 2024-05-21 9:43AM EDT | 21.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 210 | 108.59% |
| SA240719C00022000 | 2024-04-15 9:58AM EDT | 22.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 37 | 219 | 84.38% |
| SA240719C00023000 | 2024-05-21 9:43AM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 125.00% |
| 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 | 145.70% |
| 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 | 0.20 | 0.00 | - | 15 | 117 | 88.28% |
| SA240719P00011000 | 2024-05-01 10:41AM EDT | 11.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 25 | 1,566 | 99.02% |
| SA240719P00012000 | 2024-05-31 9:30AM EDT | 12.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 25 | 156 | 55.27% |
| SA240719P00013000 | 2024-06-10 3:31PM EDT | 13.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 256 | 46.29% |
| SA240719P00014000 | 2024-06-12 9:32AM EDT | 14.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 1 | 522 | 44.04% |
| SA240719P00015000 | 2024-06-14 11:45AM EDT | 15.00 | 1.07 | 0.95 | 1.05 | -0.08 | -6.96% | 50 | 982 | 42.19% |
| SA240719P00016000 | 2024-06-14 12:11PM EDT | 16.00 | 1.70 | 1.65 | 1.80 | -0.05 | -2.86% | 1 | 733 | 44.14% |
| SA240719P00017000 | 2024-06-13 9:30AM EDT | 17.00 | 2.50 | 2.40 | 4.20 | 0.00 | - | 4 | 234 | 91.99% |
| SA240719P00018000 | 2024-06-06 10:21AM EDT | 18.00 | 2.95 | 3.40 | 5.20 | 0.00 | - | 3 | 2 | 105.86% |
| SA240719P00019000 | 2024-04-25 9:50AM EDT | 19.00 | 4.10 | 4.20 | 5.70 | 0.00 | - | - | 0 | 92.97% |
© 2024 Yahoo. All rights reserved.