Advertisement

U.S. Markets open in 3 hrs 29 mins

S&P Futures
3,862.00
-60.75(-1.55%)
Dow Futures
30,997.00
-443.00(-1.41%)
Nasdaq Futures
11,726.00
-209.50(-1.76%)
Russell 2000 Futures
1,748.30
-24.50(-1.38%)
Crude Oil
107.41
-2.18(-1.99%)
Gold
1,824.10
+8.20(+0.45%)

Advertisement

Seabridge Gold Inc. (SA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

13.64

-0.48

(-3.40%)

At close: 04:00PM EDT

13.64

0.00

(0.00%)

After hours:

05:56PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforMay 20, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SA220520C00010000	2022-01-04 11:45AM EDT	10.00	6.40	5.40	5.80	0.00	-	12	39	1,029.69%
SA220520C00012000	2021-12-17 11:22AM EDT	12.00	4.89	3.70	4.00	0.00	-	29	236	793.75%
SA220520C00013000	2021-11-10 7:52AM EDT	13.00	3.30	4.20	4.50	0.00	-	-	2	1,048.44%
SA220520C00014000	2021-11-10 7:52AM EDT	14.00	3.10	3.40	3.70	0.00	-	1	2	931.25%
SA220520C00015000	2022-01-05 4:15PM EDT	15.00	1.80	1.05	1.80	-0.64	-26.23%	5	175	483.59%
SA220520C00016000	2022-01-05 11:17AM EDT	16.00	1.60	1.20	1.35	0.00	-	2	365	521.09%
SA220520C00017000	2022-01-04 4:58PM EDT	17.00	1.17	0.85	1.00	0.00	-	10	198	493.36%
SA220520C00018000	2022-01-05 1:48PM EDT	18.00	0.85	0.60	0.75	-0.15	-15.00%	11	170	476.56%
SA220520C00019000	2022-01-03 11:14AM EDT	19.00	0.64	0.40	0.55	0.00	-	5	62	459.38%
SA220520C00020000	2022-01-05 11:04AM EDT	20.00	0.50	0.30	0.40	0.00	-	20	662	454.69%
SA220520C00021000	2021-12-31 4:38PM EDT	21.00	0.45	0.20	0.35	0.00	-	2	31	458.59%
SA220520C00022000	2021-12-31 2:30PM EDT	22.00	0.39	0.15	0.30	0.00	-	6	324	467.19%
SA220520C00023000	2021-12-02 11:06AM EDT	23.00	0.60	0.20	0.35	0.00	-	15	123	521.88%
SA220520C00024000	2021-12-17 1:04PM EDT	24.00	0.25	0.10	0.20	0.00	-	30	91	479.69%
SA220520C00025000	2022-01-04 2:14PM EDT	25.00	0.15	0.05	0.15	0.00	-	8	566	465.63%
SA220520C00026000	2022-01-05 4:59PM EDT	26.00	0.10	0.00	0.15	-0.06	-37.50%	17	297	464.06%
SA220520C00027000	2021-12-13 1:11AM EDT	27.00	0.16	0.00	0.15	0.00	-	20	20	484.38%
SA220520C00028000	2022-01-05 10:30AM EDT	28.00	0.10	0.00	0.15	0.00	-	10	10	506.25%
SA220520C00030000	2021-11-23 4:53PM EDT	30.00	0.33	0.00	0.15	0.00	-	2	647	542.19%

PutsforMay 20, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SA220520P00012000	2021-10-19 10:55AM EDT	12.00	0.30	0.10	0.15	0.00	-	202	210	167.97%
SA220520P00013000	2021-12-20 10:44AM EDT	13.00	0.50	0.45	0.55	0.00	-	-	7	198.05%
SA220520P00014000	2022-01-05 1:58PM EDT	14.00	0.65	0.70	0.85	+0.05	+8.33%	10	360	141.41%
SA220520P00015000	2022-01-05 12:45PM EDT	15.00	0.98	1.15	1.35	+0.03	+3.16%	51	291	0.00%
SA220520P00016000	2021-12-22 2:37PM EDT	16.00	1.30	1.70	1.80	0.00	-	14	22	0.00%
SA220520P00017000	2021-12-28 1:15PM EDT	17.00	1.86	2.30	3.40	0.00	-	7	126	178.13%
SA220520P00018000	2021-12-16 10:56AM EDT	18.00	2.74	3.00	3.20	0.00	-	1	47	0.00%
SA220520P00019000	2021-12-16 1:52PM EDT	19.00	3.48	3.80	5.10	0.00	-	8	29	0.00%
SA220520P00020000	2021-12-15 12:13PM EDT	20.00	4.90	4.70	4.90	0.00	-	5	58	0.00%
SA220520P00021000	2021-12-02 3:41PM EDT	21.00	3.95	4.80	5.00	0.00	-	23	86	0.00%
SA220520P00022000	2022-01-03 10:51AM EDT	22.00	6.00	6.60	6.80	0.00	-	5	5	0.00%
SA220520P00023000	2021-12-22 11:35AM EDT	23.00	6.76	7.40	7.90	0.00	-	2	28	0.00%
SA220520P00025000	2021-11-15 4:21PM EDT	25.00	5.70	9.10	9.40	0.00	-	10	11	0.00%
SA220520P00030000	2021-11-24 10:40AM EDT	30.00	10.90	13.00	13.30	0.00	-	1	16	0.00%

Advertisement