Seabridge Gold Inc. (SA)
NYSE - NYSE Delayed 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 | 10.60 | 11.80 | 0.00 | - | 1 | 8 | 170.12% |
| SA241220C00005000 | 2024-05-28 12:47PM EDT | 5.00 | 10.91 | 9.50 | 9.80 | 0.00 | - | 2 | 63 | 100.20% |
| SA241220C00008000 | 2024-05-21 3:11PM EDT | 8.00 | 7.70 | 4.80 | 8.90 | 0.00 | - | 14 | 614 | 74.51% |
| SA241220C00009000 | 2024-05-20 2:04PM EDT | 9.00 | 6.80 | 3.80 | 7.70 | 0.00 | - | 1 | 2 | 57.03% |
| SA241220C00010000 | 2024-06-13 11:49AM EDT | 10.00 | 4.90 | 4.90 | 5.10 | 0.00 | - | 20 | 649 | 58.98% |
| SA241220C00011000 | 2024-06-12 3:58PM EDT | 11.00 | 4.49 | 4.10 | 4.30 | 0.00 | - | 4 | 62 | 55.66% |
| SA241220C00012000 | 2024-06-14 11:20AM EDT | 12.00 | 3.46 | 3.40 | 3.60 | +0.11 | +3.28% | 4 | 1,692 | 54.05% |
| SA241220C00013000 | 2024-06-13 11:17AM EDT | 13.00 | 2.92 | 2.80 | 2.95 | 0.00 | - | 1 | 203 | 52.64% |
| SA241220C00014000 | 2024-06-12 10:31AM EDT | 14.00 | 2.55 | 2.30 | 2.40 | 0.00 | - | 20 | 241 | 52.00% |
| SA241220C00015000 | 2024-06-13 11:57AM EDT | 15.00 | 1.80 | 1.85 | 1.95 | 0.00 | - | 77 | 2,664 | 51.37% |
| SA241220C00016000 | 2024-06-14 1:41PM EDT | 16.00 | 1.55 | 1.45 | 1.60 | +0.07 | +4.73% | 50 | 540 | 50.88% |
| SA241220C00017000 | 2024-06-14 12:26PM EDT | 17.00 | 1.25 | 1.15 | 1.25 | +0.05 | +4.17% | 1 | 1,106 | 50.15% |
| SA241220C00018000 | 2024-06-14 12:15PM EDT | 18.00 | 1.00 | 0.95 | 1.05 | +0.08 | +8.70% | 2 | 334 | 51.17% |
| SA241220C00019000 | 2024-06-14 9:40AM EDT | 19.00 | 0.81 | 0.75 | 0.90 | -0.09 | -10.00% | 27 | 393 | 51.81% |
| SA241220C00020000 | 2024-06-13 10:12AM EDT | 20.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 25 | 5,414 | 52.15% |
| SA241220C00021000 | 2024-06-10 3:27PM EDT | 21.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 1 | 91 | 51.56% |
| SA241220C00022000 | 2024-06-12 9:39AM EDT | 22.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 100 | 441 | 52.64% |
| SA241220C00025000 | 2024-06-14 12:14PM EDT | 25.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 19 | 814 | 53.52% |
| SA241220C00030000 | 2024-06-13 12:16PM EDT | 30.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 20 | 304 | 58.98% |
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 | 0.00 | 0.75 | 0.00 | - | 2 | 436 | 74.22% |
| SA241220P00010000 | 2024-05-21 10:26AM EDT | 10.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 20 | 396 | 48.15% |
| SA241220P00011000 | 2024-05-22 3:17PM EDT | 11.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 67 | 47.17% |
| SA241220P00012000 | 2024-06-11 2:43PM EDT | 12.00 | 0.66 | 0.65 | 0.75 | 0.00 | - | 55 | 2,841 | 45.41% |
| SA241220P00013000 | 2024-06-13 11:37AM EDT | 13.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 30 | 650 | 44.39% |
| SA241220P00014000 | 2024-06-04 2:31PM EDT | 14.00 | 1.38 | 1.45 | 1.55 | 0.00 | - | 20 | 598 | 43.75% |
| SA241220P00015000 | 2024-06-13 11:30AM EDT | 15.00 | 1.95 | 1.70 | 2.10 | -0.10 | -4.88% | 2 | 368 | 43.41% |
| SA241220P00016000 | 2024-06-13 12:00PM EDT | 16.00 | 2.75 | 2.60 | 2.75 | 0.00 | - | 1 | 71 | 43.51% |
| SA241220P00017000 | 2024-06-10 10:57AM EDT | 17.00 | 3.25 | 3.30 | 4.90 | 0.00 | - | 12 | 35 | 59.28% |
| SA241220P00018000 | 2024-05-28 11:40AM EDT | 18.00 | 3.35 | 4.00 | 4.20 | 0.00 | - | 1 | 13 | 42.24% |
| SA241220P00019000 | 2024-05-15 1:17PM EDT | 19.00 | 4.60 | 4.40 | 5.00 | 0.00 | - | 5 | 15 | 41.21% |
| SA241220P00020000 | 2024-05-21 12:47PM EDT | 20.00 | 5.06 | 5.70 | 5.90 | 0.00 | - | 10 | 27 | 42.09% |
© 2024 Yahoo. All rights reserved.