Seabridge Gold Inc. (SA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 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 | 11.60 | 12.20 | 0.00 | - | 1 | 8 | 190.23% |
| SA241220C00005000 | 2024-05-28 12:47PM EDT | 5.00 | 10.91 | 8.40 | 10.20 | 0.00 | - | 2 | 63 | 155.66% |
| SA241220C00008000 | 2024-06-18 12:46PM EDT | 8.00 | 6.74 | 6.60 | 7.30 | 0.00 | - | 5 | 612 | 83.11% |
| SA241220C00009000 | 2024-05-20 2:04PM EDT | 9.00 | 6.80 | 5.90 | 6.10 | 0.00 | - | 1 | 2 | 72.75% |
| SA241220C00010000 | 2024-06-21 9:45AM EDT | 10.00 | 5.04 | 4.80 | 6.00 | -0.26 | -4.91% | 3 | 646 | 77.15% |
| SA241220C00011000 | 2024-06-17 9:30AM EDT | 11.00 | 4.20 | 2.55 | 5.80 | 0.00 | - | 5 | 66 | 56.45% |
| SA241220C00012000 | 2024-06-21 10:25AM EDT | 12.00 | 3.40 | 3.30 | 3.50 | -0.34 | -9.09% | 5 | 1,665 | 52.44% |
| SA241220C00013000 | 2024-06-21 1:14PM EDT | 13.00 | 2.75 | 2.75 | 2.85 | -0.33 | -10.71% | 8 | 202 | 51.95% |
| SA241220C00014000 | 2024-06-21 1:49PM EDT | 14.00 | 2.20 | 2.20 | 2.35 | -0.35 | -13.73% | 23 | 241 | 51.37% |
| SA241220C00015000 | 2024-06-21 3:54PM EDT | 15.00 | 1.85 | 1.75 | 1.90 | -0.15 | -7.50% | 36 | 2,664 | 50.73% |
| SA241220C00016000 | 2024-06-20 1:45PM EDT | 16.00 | 1.55 | 1.40 | 1.50 | 0.00 | - | 2 | 592 | 50.24% |
| SA241220C00017000 | 2024-06-21 11:54AM EDT | 17.00 | 1.15 | 1.10 | 1.25 | -0.20 | -14.81% | 27 | 1,220 | 50.64% |
| SA241220C00018000 | 2024-06-21 11:14AM EDT | 18.00 | 0.90 | 0.85 | 1.00 | -0.13 | -12.62% | 2 | 430 | 50.29% |
| SA241220C00019000 | 2024-06-21 11:24AM EDT | 19.00 | 0.70 | 0.70 | 0.75 | -0.15 | -17.65% | 2 | 406 | 50.05% |
| SA241220C00020000 | 2024-06-21 1:57PM EDT | 20.00 | 0.57 | 0.55 | 0.65 | -0.08 | -12.31% | 28 | 5,448 | 50.98% |
| SA241220C00021000 | 2024-06-20 12:33PM EDT | 21.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 300 | 363 | 51.81% |
| SA241220C00022000 | 2024-06-20 11:46AM EDT | 22.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 100 | 441 | 51.86% |
| SA241220C00025000 | 2024-06-20 11:06AM EDT | 25.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 21 | 816 | 53.22% |
| SA241220C00030000 | 2024-06-18 1:37PM EDT | 30.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 5 | 304 | 58.20% |
Putsfor20 December 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 | 0.05 | 0.55 | 0.00 | - | 2 | 436 | 70.61% |
| SA241220P00010000 | 2024-06-20 2:41PM EDT | 10.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 200 | 538 | 46.19% |
| SA241220P00011000 | 2024-05-22 3:17PM EDT | 11.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 67 | 47.95% |
| SA241220P00012000 | 2024-06-11 2:43PM EDT | 12.00 | 0.66 | 0.60 | 0.70 | 0.00 | - | 55 | 2,841 | 44.53% |
| SA241220P00013000 | 2024-06-17 9:30AM EDT | 13.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 10 | 660 | 43.70% |
| SA241220P00014000 | 2024-06-04 2:31PM EDT | 14.00 | 1.38 | 1.40 | 1.55 | 0.00 | - | 20 | 598 | 44.39% |
| SA241220P00015000 | 2024-06-14 9:30AM EDT | 15.00 | 1.95 | 1.95 | 2.10 | 0.00 | - | 2 | 370 | 43.99% |
| SA241220P00016000 | 2024-06-13 12:00PM EDT | 16.00 | 2.75 | 2.55 | 2.70 | 0.00 | - | 1 | 71 | 42.77% |
| SA241220P00017000 | 2024-06-21 12:43PM EDT | 17.00 | 3.35 | 3.20 | 3.40 | +0.10 | +3.08% | 12 | 35 | 42.19% |
| SA241220P00018000 | 2024-05-28 11:40AM EDT | 18.00 | 3.35 | 4.00 | 4.20 | 0.00 | - | 1 | 13 | 42.63% |
| SA241220P00019000 | 2024-05-15 1:17PM EDT | 19.00 | 4.60 | 4.40 | 5.00 | 0.00 | - | 5 | 15 | 41.50% |
| SA241220P00020000 | 2024-05-21 12:47PM EDT | 20.00 | 5.06 | 5.40 | 5.60 | 0.00 | - | 10 | 27 | 26.37% |
© 2024 Yahoo. All rights reserved.