NYSE - Delayed Quote • USD
Seabridge Gold Inc. (SA)
At close: May 10 at 4:00 PM EDT
After hours: May 10 at 6:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240517C00003000 | 12/26/2023 6:43 PM | 3 | 9.75 | 6.80 | 8.80 | 0.00 | 0.00% | - | 5 | 0.00% |
| SA240517C00004000 | 4/22/2024 3:15 PM | 4 | 11.19 | 11.00 | 13.20 | 0.63 | 5.97% | 40 | 5 | 1,091.41% |
| SA240517C00005000 | 12/26/2023 6:39 PM | 5 | 7.78 | 4.30 | 6.80 | 0.00 | 0.00% | - | 10 | 0.00% |
| SA240517C00006000 | 4/4/2024 2:49 PM | 6 | 10.41 | 8.80 | 10.20 | 0.00 | 0.00% | 1 | 25 | 534.38% |
| SA240517C00007000 | 4/24/2024 1:31 PM | 7 | 7.67 | 7.10 | 10.00 | 0.00 | 0.00% | 6 | 6 | 479.69% |
| SA240517C00008000 | 4/26/2024 3:51 PM | 8 | 7.37 | 7.10 | 7.40 | -0.32 | -4.16% | 1 | 120 | 50.00% |
| SA240517C00009000 | 4/23/2024 5:06 PM | 9 | 5.90 | 5.50 | 6.40 | 0.20 | 3.51% | 1 | 132 | 289.06% |
| SA240517C00010000 | 5/2/2024 6:12 PM | 10 | 5.17 | 5.10 | 5.40 | 0.00 | 0.00% | 1 | 671 | 50.00% |
| SA240517C00011000 | 4/30/2024 2:18 PM | 11 | 4.30 | 2.65 | 4.40 | -0.33 | -7.13% | 26 | 448 | 196.88% |
| SA240517C00012000 | 5/2/2024 1:49 PM | 12 | 3.29 | 3.10 | 3.40 | 0.39 | 13.45% | 19 | 835 | 50.00% |
| SA240517C00013000 | 5/6/2024 1:59 PM | 13 | 2.47 | 1.65 | 2.55 | 0.32 | 14.88% | 30 | 1,263 | 148.44% |
| SA240517C00014000 | 5/2/2024 3:12 PM | 14 | 1.35 | 1.20 | 1.40 | 0.05 | 3.85% | 3 | 1,204 | 53.13% |
| SA240517C00015000 | 5/6/2024 2:12 PM | 15 | 0.60 | 0.50 | 0.60 | 0.11 | 22.45% | 122 | 4,978 | 53.52% |
| SA240517C00016000 | 5/6/2024 1:51 PM | 16 | 0.22 | 0.15 | 0.25 | 0.03 | 15.79% | 59 | 3,120 | 60.94% |
| SA240517C00017000 | 5/6/2024 1:30 PM | 17 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 26 | 4,109 | 68.75% |
| SA240517C00018000 | 5/3/2024 7:59 PM | 18 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,455 | 73.44% |
| SA240517C00019000 | 5/1/2024 3:53 PM | 19 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 1,338 | 92.19% |
| SA240517C00020000 | 4/30/2024 2:41 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 200 | 1,346 | 109.38% |
| SA240517C00021000 | 4/25/2024 6:06 PM | 21 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 926 | 125.00% |
| SA240517C00025000 | 4/3/2024 4:22 PM | 25 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 179.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240517P00006000 | 3/19/2024 1:41 PM | 6 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 534.38% |
| SA240517P00007000 | 2/16/2024 3:46 PM | 7 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 456.25% |
| SA240517P00008000 | 3/19/2024 1:41 PM | 8 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 212 | 328.13% |
| SA240517P00009000 | 3/27/2024 4:46 PM | 9 | 0.01 | 0.00 | 0.60 | 0.00 | 0.00% | 10 | 491 | 348.44% |
| SA240517P00010000 | 5/1/2024 2:50 PM | 10 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 330 | 168.75% |
| SA240517P00011000 | 4/30/2024 7:14 PM | 11 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 783 | 153.13% |
| SA240517P00012000 | 5/2/2024 3:25 PM | 12 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 10 | 479 | 103.13% |
| SA240517P00013000 | 5/3/2024 7:09 PM | 13 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 1 | 638 | 73.44% |
| SA240517P00014000 | 5/3/2024 7:52 PM | 14 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 14 | 1,748 | 60.16% |
| SA240517P00015000 | 5/6/2024 2:10 PM | 15 | 0.27 | 0.25 | 0.30 | -0.33 | -55.00% | 157 | 2,776 | 50.00% |
| SA240517P00016000 | 5/3/2024 4:41 PM | 16 | 0.92 | 0.85 | 1.00 | -0.38 | -29.23% | 1 | 653 | 57.03% |
| SA240517P00017000 | 5/2/2024 3:35 PM | 17 | 2.05 | 1.75 | 1.90 | 0.00 | 0.00% | 1 | 103 | 68.75% |
| SA240517P00018000 | 5/2/2024 2:23 PM | 18 | 3.00 | 2.65 | 4.60 | 0.00 | 0.00% | 3 | 97 | 230.47% |
| SA240517P00019000 | 5/2/2024 6:00 PM | 19 | 3.90 | 3.60 | 4.10 | 0.00 | 0.00% | 6 | 0 | 123.44% |
| SA240517P00020000 | 4/22/2024 1:31 PM | 20 | 5.30 | 4.60 | 4.90 | 0.00 | 0.00% | - | 0 | 50.00% |
Related Tickers
SAND Sandstorm Gold Ltd.
5.66
-1.05%
RGLD Royal Gold, Inc.
127.24
+1.49%
OR Osisko Gold Royalties Ltd
16.34
+1.30%
FNV Franco-Nevada Corporation
127.80
+0.33%
DRD DRDGOLD Limited
8.62
-0.46%
EGO Eldorado Gold Corporation
15.30
+1.46%
TORXF Torex Gold Resources Inc.
15.32
+0.86%
CGAU Centerra Gold Inc.
6.60
+0.30%
EQX Equinox Gold Corp.
5.27
0.00%
AGI Alamos Gold Inc.
15.65
-0.19%