SA - Seabridge Gold Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SA200221C000050002020-01-08 11:33AM EST5.008.357.809.400.00-10665.63%
SA200221C000060002019-07-21 11:08PM EST6.008.508.5010.100.00--31,482.81%
SA200221C000070002020-01-10 10:47AM EST7.005.956.006.500.00-2650.00%
SA200221C000080002020-02-18 11:19AM EST8.005.505.205.700.00-351451.56%
SA200221C000090002020-02-13 11:41AM EST9.004.104.204.600.00-2122307.81%
SA200221C000100002020-02-19 9:30AM EST10.003.503.203.60+0.35+11.11%10132242.19%
SA200221C000110002020-02-13 9:42AM EST11.002.062.202.550.00-1185151.56%
SA200221C000120002020-02-19 9:40AM EST12.001.551.301.50+0.05+3.33%6063150.00%
SA200221C000130002020-02-18 3:52PM EST13.000.500.350.500.00-1261,11012.50%
SA200221C000140002020-02-18 12:52PM EST14.000.030.050.100.00-252,73550.00%
SA200221C000150002020-02-11 12:41PM EST15.000.010.000.050.00-132,66075.00%
SA200221C000160002020-01-29 3:03PM EST16.000.080.000.050.00-21,073109.38%
SA200221C000170002020-01-10 11:54AM EST17.000.050.000.000.00-550550.00%
SA200221C000180002020-01-21 10:34AM EST18.000.010.000.000.00-1643250.00%
SA200221C000190002019-11-22 9:39AM EST19.000.050.000.100.00-1094215.63%
SA200221C000200002019-12-30 9:31AM EST20.000.050.000.000.00-3050.00%
SA200221C000210002020-02-18 3:48PM EST21.000.010.000.05-0.04-80.00%500234.38%
SA200221C000240002019-09-20 10:13AM EST24.000.200.000.200.00-1025366.41%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SA200221P000090002019-09-09 8:41AM EST9.000.200.150.300.00-2606382.03%
SA200221P000100002020-01-24 9:59AM EST10.000.050.000.000.00-767250.00%
SA200221P000110002020-02-05 11:17AM EST11.000.010.000.050.00-157544131.25%
SA200221P000120002020-02-10 10:56AM EST12.000.050.000.050.00-637183.59%
SA200221P000130002020-02-19 9:57AM EST13.000.050.050.10-0.02-28.57%821,71251.95%
SA200221P000140002020-02-18 3:44PM EST14.000.590.550.750.00-4334469.14%
SA200221P000150002020-02-18 10:19AM EST15.001.601.501.750.00-15713116.41%
SA200221P000160002020-02-18 9:46AM EST16.002.952.402.750.00-1054138.28%
SA200221P000170002019-12-30 1:09PM EST17.003.352.903.200.00-2400.00%
SA200221P000180002020-02-13 9:41AM EST18.005.024.404.800.00-20218.75%
SA200221P000190002019-11-15 11:08AM EST19.006.346.106.600.00--0480.47%
SA200221P000200002019-07-21 11:08PM EST20.006.005.706.400.00--50.00%