Singapore markets open in 1 hour 14 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,177.34 -879.99 (-1.37%) CMC Crypto 200
1,364.50 +51.87 (+3.95%)
Seabridge Gold Inc. (SA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240517C00003000 | 2023-12-26 2:43PM EDT | 3.00 | 9.75 | 6.80 | 8.80 | 0.00 | - | - | 5 | 0.00% |
| SA240517C00004000 | 2024-04-22 11:15AM EDT | 4.00 | 10.56 | 10.80 | 11.40 | 0.00 | - | 5 | 45 | 514.06% |
| SA240517C00005000 | 2023-12-26 2:39PM EDT | 5.00 | 7.78 | 4.30 | 6.80 | 0.00 | - | - | 10 | 0.00% |
| SA240517C00006000 | 2024-04-04 10:49AM EDT | 6.00 | 10.41 | 8.80 | 10.20 | 0.00 | - | 1 | 25 | 405.47% |
| SA240517C00007000 | 2024-04-24 9:31AM EDT | 7.00 | 7.67 | 7.80 | 9.20 | 0.00 | - | 3 | 6 | 346.88% |
| SA240517C00008000 | 2024-04-26 11:51AM EDT | 8.00 | 7.69 | 7.00 | 7.50 | 0.00 | - | 90 | 120 | 210.16% |
| SA240517C00009000 | 2024-04-23 1:06PM EDT | 9.00 | 5.70 | 4.30 | 8.00 | 0.00 | - | 4 | 133 | 510.94% |
| SA240517C00010000 | 2024-05-02 2:12PM EDT | 10.00 | 5.17 | 3.40 | 5.30 | 0.00 | - | 15 | 672 | 163.28% |
| SA240517C00011000 | 2024-04-30 10:18AM EDT | 11.00 | 4.63 | 2.60 | 6.00 | 0.00 | - | 30 | 448 | 132.81% |
| SA240517C00012000 | 2024-05-06 11:49AM EDT | 12.00 | 3.30 | 3.10 | 3.30 | +0.40 | +13.79% | 3 | 857 | 74.22% |
| SA240517C00013000 | 2024-05-06 9:59AM EDT | 13.00 | 2.30 | 0.40 | 3.90 | +0.15 | +6.98% | 1 | 1,197 | 265.82% |
| SA240517C00014000 | 2024-05-06 3:54PM EDT | 14.00 | 1.26 | 1.25 | 1.40 | -0.04 | -3.08% | 100 | 1,222 | 52.54% |
| SA240517C00015000 | 2024-05-06 3:30PM EDT | 15.00 | 0.60 | 0.60 | 0.65 | +0.11 | +22.45% | 212 | 4,970 | 51.37% |
| SA240517C00016000 | 2024-05-06 11:39AM EDT | 16.00 | 0.28 | 0.20 | 0.30 | +0.09 | +47.37% | 22 | 2,973 | 50.78% |
| SA240517C00017000 | 2024-05-06 1:59PM EDT | 17.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 206 | 4,098 | 54.69% |
| SA240517C00018000 | 2024-05-06 3:27PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 1,472 | 61.72% |
| SA240517C00019000 | 2024-05-01 11:53AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,338 | 66.41% |
| SA240517C00020000 | 2024-04-30 10:41AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 200 | 1,346 | 103.13% |
| SA240517C00021000 | 2024-04-25 2:06PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 926 | 89.84% |
| SA240517C00025000 | 2024-04-03 12:22PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 128.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA240517P00006000 | 2024-03-19 9:41AM EDT | 6.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 375.78% |
| SA240517P00007000 | 2024-02-16 11:46AM EDT | 7.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 321.09% |
| SA240517P00008000 | 2024-03-19 9:41AM EDT | 8.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 212 | 231.25% |
| SA240517P00009000 | 2024-03-27 12:46PM EDT | 9.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 10 | 491 | 244.53% |
| SA240517P00010000 | 2024-05-01 10:50AM EDT | 10.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 330 | 194.53% |
| SA240517P00011000 | 2024-04-30 3:14PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 783 | 107.03% |
| SA240517P00012000 | 2024-05-02 11:25AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 479 | 71.88% |
| SA240517P00013000 | 2024-05-06 3:27PM EDT | 13.00 | 0.05 | 0.00 | 0.25 | +0.02 | +66.67% | 2 | 640 | 75.39% |
| SA240517P00014000 | 2024-05-06 2:53PM EDT | 14.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 4 | 1,748 | 51.95% |
| SA240517P00015000 | 2024-05-06 3:32PM EDT | 15.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 42 | 2,694 | 53.32% |
| SA240517P00016000 | 2024-05-06 3:57PM EDT | 16.00 | 1.08 | 1.00 | 2.95 | -0.22 | -16.92% | 2 | 666 | 135.55% |
| SA240517P00017000 | 2024-05-02 11:35AM EDT | 17.00 | 2.05 | 0.90 | 1.95 | 0.00 | - | 1 | 103 | 58.20% |
| SA240517P00018000 | 2024-05-02 10:23AM EDT | 18.00 | 3.00 | 2.70 | 3.20 | 0.00 | - | 3 | 97 | 76.56% |
| SA240517P00019000 | 2024-05-02 2:00PM EDT | 19.00 | 3.90 | 2.35 | 5.80 | 0.00 | - | 6 | 2 | 114.06% |
| SA240517P00020000 | 2024-04-22 9:31AM EDT | 20.00 | 5.30 | 4.50 | 5.10 | 0.00 | - | - | 2 | 134.38% |
© 2024 Yahoo. All rights reserved.