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 | 12.90 | 0.00 | - | 1 | 3 | 280.86% |
| SA240816C00008000 | 2024-05-01 10:40AM EDT | 8.00 | 7.10 | 7.00 | 10.10 | 0.00 | - | 3 | 35 | 267.97% |
| SA240816C00009000 | 2024-06-11 3:26PM EDT | 9.00 | 5.80 | 5.50 | 6.90 | 0.00 | - | 1 | 99 | 137.99% |
| SA240816C00010000 | 2024-06-10 2:28PM EDT | 10.00 | 4.81 | 4.50 | 4.80 | 0.00 | - | 1 | 122 | 71.29% |
| SA240816C00011000 | 2024-06-06 3:49PM EDT | 11.00 | 4.80 | 3.60 | 3.80 | 0.00 | - | 3 | 49 | 61.33% |
| SA240816C00012000 | 2024-06-05 12:21PM EDT | 12.00 | 3.50 | 2.70 | 4.30 | 0.00 | - | 6 | 605 | 93.36% |
| SA240816C00013000 | 2024-06-07 10:11AM EDT | 13.00 | 2.39 | 1.95 | 3.10 | 0.00 | - | 5 | 517 | 74.61% |
| SA240816C00014000 | 2024-06-13 3:51PM EDT | 14.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 9 | 320 | 50.98% |
| SA240816C00015000 | 2024-06-14 12:10PM EDT | 15.00 | 0.87 | 0.85 | 0.95 | -0.08 | -8.42% | 20 | 636 | 49.07% |
| SA240816C00016000 | 2024-06-14 3:05PM EDT | 16.00 | 0.57 | 0.50 | 0.60 | +0.02 | +3.64% | 67 | 464 | 48.24% |
| SA240816C00017000 | 2024-06-13 11:16AM EDT | 17.00 | 0.37 | 0.35 | 0.40 | 0.00 | - | 5 | 937 | 49.61% |
| SA240816C00018000 | 2024-06-12 11:53AM EDT | 18.00 | 0.33 | 0.20 | 0.30 | 0.00 | - | 2 | 244 | 53.03% |
| SA240816C00019000 | 2024-06-10 9:30AM EDT | 19.00 | 0.33 | 0.10 | 0.20 | 0.00 | - | 2 | 1,025 | 53.91% |
| SA240816C00020000 | 2024-06-11 1:18PM EDT | 20.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 10 | 974 | 51.17% |
| SA240816C00021000 | 2024-06-07 3:51PM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,387 | 56.84% |
| SA240816C00025000 | 2024-05-24 1:48PM EDT | 25.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2,587 | 71.88% |
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 | 128.32% |
| SA240816P00009000 | 2024-04-22 11:23AM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| SA240816P00010000 | 2024-04-30 10:23AM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 77 | 61.33% |
| SA240816P00011000 | 2024-06-11 3:45PM EDT | 11.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 6 | 1,053 | 51.17% |
| SA240816P00012000 | 2024-06-12 2:56PM EDT | 12.00 | 0.21 | 0.10 | 0.30 | 0.00 | - | 18 | 235 | 51.76% |
| SA240816P00013000 | 2024-06-07 12:50PM EDT | 13.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 15 | 258 | 47.56% |
| SA240816P00014000 | 2024-06-14 2:56PM EDT | 14.00 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 10 | 259 | 43.16% |
| SA240816P00015000 | 2024-06-13 10:27AM EDT | 15.00 | 1.25 | 1.25 | 1.35 | 0.00 | - | 4 | 158 | 43.65% |
| SA240816P00016000 | 2024-06-13 11:25AM EDT | 16.00 | 1.97 | 1.90 | 3.90 | 0.00 | - | 3 | 112 | 81.45% |
| 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 | 2024-04-08 2:47PM EDT | 20.00 | 4.62 | 5.10 | 5.30 | 0.00 | - | 100 | 100 | 0.00% |
| 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.