NYSE - Delayed Quote • USD
Seabridge Gold Inc. (SA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 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 | 10.56 | 11.80 | 12.00 | 0.00 | 0.00% | 5 | 45 | 234.38% |
| 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 | 9.80 | 10.00 | 0.00 | 0.00% | 1 | 25 | 168.75% |
| SA240517C00007000 | 4/24/2024 1:31 PM | 7 | 7.67 | 8.80 | 9.00 | 0.00 | 0.00% | 6 | 6 | 143.75% |
| SA240517C00008000 | 4/26/2024 3:51 PM | 8 | 7.69 | 6.30 | 9.80 | 0.02 | 0.26% | 90 | 200 | 194.14% |
| SA240517C00009000 | 4/23/2024 5:06 PM | 9 | 5.70 | 6.80 | 8.80 | 0.00 | 0.00% | 4 | 133 | 286.72% |
| SA240517C00010000 | 4/25/2024 1:56 PM | 10 | 5.40 | 5.80 | 7.80 | 0.00 | 0.00% | 4 | 707 | 247.66% |
| SA240517C00011000 | 4/22/2024 1:40 PM | 11 | 3.80 | 4.80 | 6.30 | 0.00 | 0.00% | 1 | 532 | 184.96% |
| SA240517C00012000 | 4/26/2024 3:26 PM | 12 | 3.67 | 3.80 | 4.30 | 0.17 | 4.86% | 100 | 952 | 94.14% |
| SA240517C00013000 | 4/26/2024 5:39 PM | 13 | 2.85 | 2.90 | 3.10 | 0.19 | 7.14% | 11 | 1,299 | 66.02% |
| SA240517C00014000 | 4/25/2024 1:47 PM | 14 | 1.95 | 2.00 | 2.10 | 0.47 | 31.76% | 1 | 1,248 | 53.13% |
| SA240517C00015000 | 4/26/2024 7:55 PM | 15 | 1.25 | 1.25 | 1.35 | 0.20 | 19.05% | 230 | 5,168 | 52.54% |
| SA240517C00016000 | 4/26/2024 7:51 PM | 16 | 0.70 | 0.65 | 0.75 | 0.03 | 4.48% | 39 | 2,756 | 52.73% |
| SA240517C00017000 | 4/26/2024 7:29 PM | 17 | 0.36 | 0.35 | 0.40 | 0.00 | 0.00% | 16 | 4,070 | 51.66% |
| SA240517C00018000 | 4/26/2024 7:16 PM | 18 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 17 | 1,521 | 54.49% |
| SA240517C00019000 | 4/22/2024 1:35 PM | 19 | 0.06 | 0.10 | 0.15 | 0.00 | 0.00% | 2 | 2,019 | 59.57% |
| SA240517C00020000 | 4/25/2024 2:05 PM | 20 | 0.07 | 0.05 | 0.15 | 0.00 | 0.00% | 7 | 1,546 | 67.38% |
| SA240517C00021000 | 4/25/2024 6:06 PM | 21 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 926 | 67.19% |
| SA240517C00025000 | 4/3/2024 4:22 PM | 25 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 5 | 105.86% |
| 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 | 293.36% |
| SA240517P00007000 | 2/16/2024 3:46 PM | 7 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 252.34% |
| SA240517P00008000 | 3/19/2024 1:41 PM | 8 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 212 | 183.59% |
| SA240517P00009000 | 3/27/2024 4:46 PM | 9 | 0.01 | 0.00 | 0.60 | 0.00 | 0.00% | 10 | 491 | 195.31% |
| SA240517P00010000 | 4/24/2024 6:55 PM | 10 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 330 | 178.13% |
| SA240517P00011000 | 4/25/2024 5:52 PM | 11 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 33 | 778 | 150.00% |
| SA240517P00012000 | 4/25/2024 7:05 PM | 12 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 26 | 493 | 62.50% |
| SA240517P00013000 | 4/26/2024 5:17 PM | 13 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 645 | 54.30% |
| SA240517P00014000 | 4/26/2024 4:26 PM | 14 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 20 | 1,481 | 51.95% |
| SA240517P00015000 | 4/26/2024 7:09 PM | 15 | 0.36 | 0.30 | 0.40 | -0.04 | -10.00% | 26 | 1,245 | 51.76% |
| SA240517P00016000 | 4/26/2024 7:35 PM | 16 | 0.82 | 0.75 | 0.85 | -0.43 | -34.40% | 57 | 597 | 52.05% |
| SA240517P00017000 | 4/26/2024 6:43 PM | 17 | 1.50 | 1.40 | 1.55 | -0.20 | -11.76% | 28 | 112 | 50.98% |
| SA240517P00018000 | 4/24/2024 7:14 PM | 18 | 2.90 | 2.25 | 2.35 | 0.00 | 0.00% | 1 | 98 | 53.52% |
| SA240517P00019000 | 4/24/2024 4:00 PM | 19 | 3.90 | 3.10 | 3.30 | 0.00 | 0.00% | 1 | 6 | 54.69% |
Related Tickers
RGLD Royal Gold, Inc.
124.58
+0.31%
SAND Sandstorm Gold Ltd.
5.63
+2.55%
WPM Wheaton Precious Metals Corp.
54.00
+0.50%
FNV Franco-Nevada Corporation
122.93
+1.13%
OR Osisko Gold Royalties Ltd
16.05
+0.69%
DRD DRDGOLD Limited
8.33
+0.97%
EQX Equinox Gold Corp.
5.53
+5.33%
EGO Eldorado Gold Corporation
15.20
+2.84%
SSRM SSR Mining Inc.
5.57
+0.91%
CGAU Centerra Gold Inc.
6.36
+1.11%