Seabridge Gold Inc. (SA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 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 | 10.60 | 13.00 | 0.00 | - | 1 | 3 | 319.53% |
| SA240816C00008000 | 2024-05-01 10:40AM EDT | 8.00 | 7.10 | 7.00 | 10.10 | 0.00 | - | 3 | 35 | 288.28% |
| SA240816C00009000 | 2024-06-17 9:40AM EDT | 9.00 | 5.50 | 5.40 | 7.40 | 0.00 | - | 1 | 99 | 165.23% |
| SA240816C00010000 | 2024-06-20 1:27PM EDT | 10.00 | 4.80 | 4.50 | 4.70 | 0.00 | - | 8 | 121 | 72.46% |
| SA240816C00011000 | 2024-06-06 3:49PM EDT | 11.00 | 4.80 | 3.50 | 5.40 | 0.00 | - | 3 | 49 | 120.02% |
| SA240816C00012000 | 2024-06-20 12:21PM EDT | 12.00 | 3.00 | 2.65 | 2.80 | 0.00 | - | 1 | 605 | 53.32% |
| SA240816C00013000 | 2024-06-07 10:11AM EDT | 13.00 | 2.39 | 1.05 | 2.00 | 0.00 | - | 5 | 517 | 53.32% |
| SA240816C00014000 | 2024-06-21 11:00AM EDT | 14.00 | 1.24 | 1.25 | 1.35 | -0.31 | -20.00% | 3 | 304 | 50.49% |
| SA240816C00015000 | 2024-06-21 11:24AM EDT | 15.00 | 0.70 | 0.75 | 1.85 | -0.30 | -30.00% | 5 | 653 | 68.56% |
| SA240816C00016000 | 2024-06-20 3:53PM EDT | 16.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 47 | 477 | 49.51% |
| SA240816C00017000 | 2024-06-21 3:50PM EDT | 17.00 | 0.34 | 0.25 | 0.35 | -0.08 | -19.05% | 61 | 937 | 50.49% |
| SA240816C00018000 | 2024-06-18 1:29PM EDT | 18.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 20 | 265 | 49.90% |
| SA240816C00019000 | 2024-06-10 9:30AM EDT | 19.00 | 0.33 | 0.10 | 0.15 | 0.00 | - | 2 | 1,025 | 50.98% |
| SA240816C00020000 | 2024-06-18 1:29PM EDT | 20.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 969 | 51.56% |
| SA240816C00021000 | 2024-06-07 3:51PM EDT | 21.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1,387 | 53.13% |
| SA240816C00025000 | 2024-05-24 1:48PM EDT | 25.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2,587 | 77.34% |
Putsfor16 August 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 | 137.11% |
| 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 | 0.05 | 0.15 | 0.00 | - | 2 | 77 | 65.43% |
| SA240816P00011000 | 2024-06-21 11:58AM EDT | 11.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 1 | 1,053 | 51.56% |
| SA240816P00012000 | 2024-06-20 10:57AM EDT | 12.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 10 | 245 | 51.56% |
| SA240816P00013000 | 2024-06-21 11:52AM EDT | 13.00 | 0.38 | 0.30 | 1.05 | -0.02 | -5.00% | 70 | 258 | 59.96% |
| SA240816P00014000 | 2024-06-21 3:11PM EDT | 14.00 | 0.73 | 0.25 | 0.80 | +0.11 | +17.74% | 84 | 409 | 45.90% |
| SA240816P00015000 | 2024-06-21 12:45PM EDT | 15.00 | 1.30 | 1.20 | 1.30 | +0.13 | +11.11% | 10 | 170 | 43.95% |
| SA240816P00016000 | 2024-06-20 10:57AM EDT | 16.00 | 1.67 | 1.85 | 2.00 | 0.00 | - | 10 | 122 | 44.53% |
| 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 | 5.50 | 5.70 | +1.18 | +25.54% | 100 | 100 | 60.35% |
| 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.