NYSE - Delayed Quote • USD
Seabridge Gold Inc. (SA)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:29 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 | 10.80 | 11.00 | 0.00 | 0.00% | 5 | 45 | 331.25% |
| 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 | 470.70% |
| SA240517C00007000 | 4/24/2024 1:31 PM | 7 | 7.67 | 7.80 | 9.00 | 0.00 | 0.00% | 3 | 6 | 379.69% |
| SA240517C00008000 | 4/26/2024 3:51 PM | 8 | 7.69 | 6.80 | 7.00 | 0.00 | 0.00% | 90 | 120 | 165.63% |
| SA240517C00009000 | 4/23/2024 5:06 PM | 9 | 5.70 | 5.80 | 6.00 | 0.00 | 0.00% | 4 | 133 | 137.50% |
| SA240517C00010000 | 5/2/2024 6:12 PM | 10 | 5.17 | 3.00 | 5.50 | 0.00 | 0.00% | 15 | 672 | 249.61% |
| SA240517C00011000 | 4/30/2024 2:18 PM | 11 | 4.63 | 2.10 | 4.00 | 0.00 | 0.00% | 30 | 448 | 121.88% |
| SA240517C00012000 | 5/2/2024 1:49 PM | 12 | 2.90 | 2.85 | 3.00 | 0.00 | 0.00% | 1 | 857 | 75.39% |
| SA240517C00013000 | 4/30/2024 7:00 PM | 13 | 2.15 | 1.80 | 2.05 | 0.00 | 0.00% | 103 | 1,197 | 52.34% |
| SA240517C00014000 | 5/2/2024 3:12 PM | 14 | 1.30 | 1.05 | 1.30 | 0.00 | 0.00% | 34 | 1,222 | 59.77% |
| SA240517C00015000 | 5/3/2024 7:38 PM | 15 | 0.49 | 0.45 | 0.50 | -0.18 | -26.87% | 307 | 4,937 | 50.00% |
| SA240517C00016000 | 5/3/2024 7:33 PM | 16 | 0.19 | 0.15 | 0.25 | -0.11 | -36.67% | 46 | 2,952 | 51.95% |
| SA240517C00017000 | 5/3/2024 7:23 PM | 17 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 222 | 4,312 | 59.38% |
| SA240517C00018000 | 5/3/2024 7:59 PM | 18 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 45 | 1,517 | 64.84% |
| SA240517C00019000 | 5/1/2024 3:53 PM | 19 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,338 | 68.75% |
| SA240517C00020000 | 4/30/2024 2:41 PM | 20 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 200 | 1,346 | 104.69% |
| SA240517C00021000 | 4/25/2024 6:06 PM | 21 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 926 | 90.63% |
| SA240517C00025000 | 4/3/2024 4:22 PM | 25 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 126.56% |
| 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 | 356.25% |
| SA240517P00007000 | 2/16/2024 3:46 PM | 7 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 303.13% |
| SA240517P00008000 | 3/19/2024 1:41 PM | 8 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 212 | 217.19% |
| SA240517P00009000 | 3/27/2024 4:46 PM | 9 | 0.01 | 0.00 | 0.60 | 0.00 | 0.00% | 10 | 491 | 229.30% |
| SA240517P00010000 | 5/1/2024 2:50 PM | 10 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 330 | 142.19% |
| SA240517P00011000 | 4/30/2024 7:14 PM | 11 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 783 | 147.27% |
| SA240517P00012000 | 5/2/2024 3:25 PM | 12 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 479 | 64.06% |
| SA240517P00013000 | 5/3/2024 7:09 PM | 13 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 640 | 51.17% |
| SA240517P00014000 | 5/3/2024 7:52 PM | 14 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 39 | 1,738 | 48.24% |
| SA240517P00015000 | 5/3/2024 7:58 PM | 15 | 0.60 | 0.55 | 0.65 | 0.07 | 13.21% | 24 | 2,693 | 51.76% |
| SA240517P00016000 | 5/1/2024 2:31 PM | 16 | 1.30 | 1.25 | 1.35 | 0.05 | 4.00% | 1 | 665 | 54.30% |
| SA240517P00017000 | 5/2/2024 3:35 PM | 17 | 2.05 | 0.70 | 2.25 | 0.00 | 0.00% | 1 | 103 | 62.50% |
| SA240517P00018000 | 5/2/2024 2:23 PM | 18 | 3.00 | 3.00 | 5.00 | 0.00 | 0.00% | 3 | 97 | 168.36% |
| SA240517P00019000 | 5/2/2024 6:00 PM | 19 | 3.90 | 2.25 | 5.90 | 0.00 | 0.00% | 6 | 2 | 274.81% |
| SA240517P00020000 | 4/22/2024 1:31 PM | 20 | 5.30 | 4.80 | 5.50 | 0.00 | 0.00% | - | 2 | 78.13% |
Related Tickers
RGLD Royal Gold, Inc.
122.29
+0.61%
SAND Sandstorm Gold Ltd.
5.43
-1.99%
OR Osisko Gold Royalties Ltd
15.44
-1.03%
WPM Wheaton Precious Metals Corp.
52.69
-0.64%
FNV Franco-Nevada Corporation
123.25
+1.94%
EQX Equinox Gold Corp.
5.38
-1.28%
NG NovaGold Resources Inc.
3.0300
+1.00%
DRD DRDGOLD Limited
7.83
-0.63%
EGO Eldorado Gold Corporation
14.31
-2.25%
HMY Harmony Gold Mining Company Limited
8.57
+1.18%